^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
19-Feb-201821,903.6622,152.8521,858.3322,149.2122,149.21-
16-Feb-201821,555.9921,866.3721,499.8821,720.2521,720.2577,800
15-Feb-201821,384.1021,578.9921,308.9221,464.9821,464.9886,400
14-Feb-201821,251.2421,371.0120,950.1521,154.1721,154.171,03,900
13-Feb-201821,633.3421,679.2021,211.5321,244.6821,244.681,14,700
12-Feb-2018------
09-Feb-201821,507.7421,510.3021,119.0121,382.6221,382.621,27,600
08-Feb-201821,721.5721,977.0321,649.7021,890.8621,890.861,04,700
07-Feb-201822,001.2922,353.8721,627.1321,645.3721,645.371,43,500
06-Feb-201822,267.0022,277.4521,078.7121,610.2421,610.241,90,100
05-Feb-201822,921.1622,967.6922,659.4322,682.0822,682.081,07,600
02-Feb-201823,361.6723,367.9623,122.4523,274.5323,274.5398,600
01-Feb-201823,276.1023,492.7723,211.1223,486.1123,486.111,01,800
31-Jan-201823,205.2323,375.3823,092.8523,098.2923,098.2999,800
30-Jan-201823,559.3323,581.9823,233.3723,291.9723,291.9788,800
29-Jan-201823,707.1423,787.2323,580.1723,629.3423,629.3468,800
26-Jan-201823,757.3423,797.9623,592.2823,631.8823,631.8887,200
25-Jan-201823,750.6523,828.4023,649.0323,669.4923,669.4981,500
24-Jan-201824,026.4324,072.7723,917.1423,940.7823,940.7879,900
23-Jan-201823,924.4024,129.3423,916.0224,124.1524,124.1573,400
22-Jan-201823,797.8423,816.3323,697.8123,816.3323,816.3365,200
19-Jan-201823,854.1123,872.6923,735.6123,808.0623,808.0671,800
18-Jan-201824,078.9324,084.4223,699.4723,763.3723,763.3799,400
17-Jan-201823,783.4223,891.6323,739.1723,868.3423,868.3482,200
16-Jan-201823,721.1723,962.0723,701.8323,951.8123,951.8168,500
15-Jan-201823,827.9823,833.2723,685.0223,714.8823,714.8875,400
12-Jan-201823,719.6623,743.0523,588.0723,653.8223,653.8293,700
11-Jan-201823,656.3923,734.9723,601.8423,710.4323,710.4383,700
10-Jan-201823,832.8123,864.7623,755.4523,788.2023,788.2088,800
09-Jan-201823,948.9723,952.6123,789.0323,849.9923,849.9994,100
08-Jan-2018------
05-Jan-201823,643.0023,730.4723,520.5223,714.5323,714.531,01,900
04-Jan-201823,073.7323,506.3323,065.2023,506.3323,506.331,02,200
03-Jan-2018------
02-Jan-2018------
01-Jan-2018------
29-Dec-201722,831.4922,881.2122,753.2022,764.9422,764.9446,500
28-Dec-201722,912.0522,954.4522,736.4322,783.9822,783.9850,300
27-Dec-201722,854.3922,936.1622,854.3922,911.2122,911.2147,200
26-Dec-201722,922.9522,950.1522,877.6322,892.6922,892.6946,400
25-Dec-201722,909.4122,948.8322,870.1922,939.1822,939.1843,100
22-Dec-201722,850.7322,908.8422,801.1622,902.7622,902.7677,800
21-Dec-201722,852.0122,894.9522,728.0622,866.1022,866.1073,000
20-Dec-201722,834.9322,923.5022,806.7322,891.7222,891.7292,400
19-Dec-201722,961.4722,990.4222,862.8222,868.0022,868.0070,500
18-Dec-201722,770.4422,927.5022,735.2022,901.7722,901.7785,200
15-Dec-201722,621.3622,745.0922,478.3222,553.2222,553.2299,400
14-Dec-201722,699.3022,786.6122,638.7622,694.4522,694.4585,100
13-Dec-201722,879.2722,879.3722,697.3222,758.0722,758.0791,400
12-Dec-201722,936.4122,994.3322,834.8922,866.1722,866.1786,100
11-Dec-201722,894.3022,938.7322,787.4022,938.7322,938.7369,500
08-Dec-201722,627.9522,819.7122,625.4122,811.0822,811.081,06,900
07-Dec-201722,317.1522,515.2422,317.1522,498.0322,498.0379,500
06-Dec-201722,525.3822,528.2122,119.2122,177.0422,177.0497,300
05-Dec-201722,595.3322,682.7122,522.2822,622.3822,622.3875,900
04-Dec-201722,843.5322,864.3322,693.9922,707.1622,707.1668,900
01-Dec-201722,916.9322,994.3122,675.0722,819.0322,819.0389,700
30-Nov-201722,601.8322,748.3222,502.6822,724.9622,724.961,40,700
29-Nov-201722,613.9622,643.9322,537.1222,597.2022,597.2090,700
28-Nov-201722,474.7422,580.9922,363.9422,486.2422,486.2476,800
27-Nov-201722,657.0822,659.3322,423.4022,495.9922,495.9966,600
24-Nov-201722,390.1422,567.2022,381.0122,550.8522,550.8564,800
23-Nov-2017------
22-Nov-201722,601.5522,677.3422,513.4422,523.1522,523.1581,100
21-Nov-201722,456.7922,563.2522,416.4822,416.4822,416.4876,100
20-Nov-201722,279.9822,410.2422,215.0722,261.7622,261.7671,700
17-Nov-201722,603.3022,757.4022,319.1222,396.8022,396.801,13,700
16-Nov-201721,975.2322,392.1321,972.3422,351.1222,351.1296,600
15-Nov-201722,250.9822,305.2422,004.7922,028.3222,028.321,20,600
14-Nov-201722,342.9322,532.3022,323.2422,380.0122,380.0195,900
13-Nov-201722,607.5622,607.9222,380.9922,380.9922,380.9980,700
10-Nov-201722,580.7022,724.3922,511.9322,681.4222,681.421,06,600
09-Nov-201722,989.4423,382.1522,522.8322,868.7122,868.711,60,400
08-Nov-201722,849.9122,922.8022,759.0722,913.8222,913.821,00,200
07-Nov-201722,518.7522,953.1822,512.9122,937.6022,937.601,07,800
06-Nov-201722,612.9622,644.6822,435.3422,548.3522,548.351,11,900
03-Nov-201722,512.1822,540.2522,400.0122,539.1222,539.12-
02-Nov-201722,512.1822,540.2522,400.0122,539.1222,539.121,05,700
01-Nov-201722,144.9222,455.9222,130.0322,420.0822,420.081,12,600
31-Oct-201721,897.2922,020.3821,840.0722,011.6122,011.611,02,400
30-Oct-201722,047.9522,086.8821,921.2422,011.6722,011.671,35,600
27-Oct-201721,903.2722,016.5021,815.7222,008.4522,008.451,20,400
26-Oct-201721,698.9521,793.6221,688.5621,739.7821,739.7882,600
25-Oct-201721,900.1321,921.3621,648.3521,707.6221,707.621,22,000
24-Oct-201721,670.0021,805.1721,646.5221,805.1721,805.1788,200
23-Oct-201721,709.3021,723.6021,614.5121,696.6521,696.6587,400
20-Oct-201721,390.9521,489.2621,363.1021,457.6421,457.6485,700
19-Oct-201721,450.0421,503.8521,381.5221,448.5221,448.5284,600
18-Oct-201721,374.6621,402.7621,317.6721,363.0521,363.0572,700
17-Oct-201721,352.1721,393.9621,230.6721,336.1221,336.1292,400
16-Oct-201721,221.2721,347.0721,187.9321,255.5621,255.561,02,300
13-Oct-201720,959.6621,211.2920,933.0021,155.1821,155.181,10,500
12-Oct-201720,958.1820,994.4020,917.0420,954.7220,954.7280,400
11-Oct-201720,803.7120,898.4120,788.1220,881.2720,881.2780,200
10-Oct-201720,680.5420,823.6620,663.0820,823.5120,823.5178,300
09-Oct-2017------
06-Oct-201720,716.8520,721.1520,659.1520,690.7120,690.7175,900
05-Oct-201720,650.7120,667.4720,602.2620,628.5620,628.5657,300
04-Oct-201720,660.8120,689.0820,592.1820,626.6620,626.6673,500
03-Oct-201720,475.2520,628.3820,438.1720,614.0720,614.0772,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...