^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
08-Apr-2020------
07-Apr-2020------
06-Apr-202017,857.9918,672.2617,802.6218,576.3018,576.301,05,700
03-Apr-202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
02-Apr-202017,934.4218,132.0417,707.6617,818.7217,818.721,07,300
01-Apr-202018,686.1218,784.2517,871.6218,065.4118,065.411,05,800
31-Mar-202019,181.9019,336.1918,834.1618,917.0118,917.011,22,200
30-Mar-202018,884.0719,084.9718,578.2019,084.9719,084.971,21,000
27-Mar-202019,021.9719,389.4318,832.2119,389.4319,389.431,48,900
26-Mar-202019,234.7719,240.2918,512.8118,664.6018,664.601,28,100
25-Mar-202018,446.8019,564.3818,446.8019,546.6319,546.631,47,700
24-Mar-202017,206.8818,100.3917,197.1418,092.3518,092.351,47,300
23-Mar-202016,570.5717,049.0316,480.9516,887.7816,887.781,70,300
19-Mar-202016,995.7717,160.9716,358.1916,552.8316,552.831,98,900
18-Mar-202017,154.0817,396.8416,698.4616,726.5516,726.551,77,200
17-Mar-202016,726.9517,557.0416,378.9417,011.5317,011.531,98,800
16-Mar-202017,586.0817,785.7616,914.4517,002.0417,002.041,58,100
13-Mar-202018,183.4718,184.4616,690.6017,431.0517,431.052,33,400
12-Mar-202019,064.5119,142.1818,339.2718,559.6318,559.631,64,600
11-Mar-202019,758.2619,974.8319,392.2519,416.0619,416.061,29,200
10-Mar-202019,474.8919,970.3518,891.7719,867.1219,867.121,64,700
09-Mar-202020,343.3120,347.1919,472.2619,698.7619,698.761,70,300
06-Mar-202021,009.8021,061.2020,613.9120,749.7520,749.751,11,700
05-Mar-202021,399.8721,399.8721,220.7621,329.1221,329.1285,700
04-Mar-202020,897.2021,245.9320,862.0521,100.0621,100.0694,600
03-Mar-202021,651.9921,719.7821,082.7321,082.7321,082.731,05,300
02-Mar-202020,849.7921,593.1120,834.2921,344.0821,344.081,23,700
28-Feb-202021,518.0121,528.1320,916.4021,142.9621,142.961,48,500
27-Feb-202022,255.8322,272.2621,844.2921,948.2321,948.231,06,200
26-Feb-202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
25-Feb-202022,949.3722,950.2322,335.2122,605.4122,605.411,05,800
21-Feb-202023,427.7723,588.5523,378.3323,386.7423,386.7462,100
20-Feb-202023,666.5823,806.5623,426.4223,479.1523,479.1563,300
19-Feb-202023,329.3323,468.5623,234.9623,400.7023,400.7061,600
18-Feb-202023,398.5723,402.0123,133.6023,193.8023,193.8059,500
17-Feb-202023,489.7823,561.9823,335.9923,523.2423,523.2454,000
14-Feb-202023,714.5223,738.4223,603.4823,687.5923,687.5969,100
13-Feb-202023,849.7623,908.8523,784.3123,827.7323,827.7364,500
12-Feb-202023,741.2123,869.7323,693.7223,861.2123,861.2174,600
10-Feb-202023,631.7923,788.2523,621.7223,685.9823,685.9856,500
07-Feb-202023,899.0123,943.4523,759.4223,827.9823,827.9865,400
06-Feb-202023,641.1023,995.3723,625.1323,873.5923,873.5995,100
05-Feb-202023,351.4723,414.6923,241.6423,319.5623,319.5670,300
04-Feb-202022,881.1323,118.1322,854.4523,084.5923,084.5967,900
03-Feb-202022,874.2723,023.7322,775.9222,971.9422,971.9472,500
31-Jan-202023,148.9223,421.5923,139.9823,205.1823,205.1875,400
30-Jan-202023,284.5823,318.5722,892.9522,977.7522,977.7569,600
29-Jan-202023,309.3223,392.6123,214.2823,379.4023,379.4054,900
28-Jan-202023,126.9323,243.3623,115.1523,215.7123,215.7164,400
27-Jan-202023,427.9023,463.8923,317.3223,343.5123,343.5162,400
24-Jan-202023,850.1223,869.3823,755.3223,827.1823,827.1848,700
23-Jan-202023,843.5123,910.0123,779.2323,795.4423,795.4455,500
22-Jan-202023,835.4924,040.8723,831.1024,031.3524,031.3549,000
21-Jan-202024,072.8124,081.7523,843.4823,864.5623,864.5644,600
20-Jan-202024,080.6824,108.1124,061.6724,083.5124,083.5138,300
17-Jan-202024,103.4524,115.9524,013.7524,041.2624,041.2659,400
16-Jan-202023,960.2023,975.3823,905.3823,933.1323,933.1355,400
15-Jan-202023,923.4823,997.3923,875.8223,916.5823,916.5857,200
14-Jan-202023,969.0424,059.8623,951.6624,025.1724,025.1764,200
10-Jan-202023,813.2823,903.2923,761.0823,850.5723,850.5755,900
09-Jan-202023,530.2923,767.0923,506.1523,739.8723,739.8762,200
08-Jan-202023,217.4923,303.2122,951.1823,204.7623,204.7679,400
07-Jan-202023,320.1223,577.4423,299.9223,575.7223,575.7264,300
06-Jan-202023,319.7623,365.3623,148.5323,204.8623,204.8672,800
30-Dec-201923,770.9323,782.4923,656.6223,656.6223,656.6241,600
27-Dec-201923,953.7523,967.1823,837.7223,837.7223,837.7244,800
26-Dec-201923,787.7023,931.5123,775.4023,924.9223,924.9240,300
25-Dec-201923,813.5923,824.8523,782.8723,782.8723,782.8731,600
24-Dec-201923,839.1823,853.5623,796.3523,830.5823,830.5837,900
23-Dec-201923,921.2923,923.0923,810.8223,821.1123,821.1145,200
20-Dec-201923,893.4523,908.7723,746.6323,816.6323,816.6370,300
19-Dec-201923,911.4623,945.5323,835.2923,864.8523,864.8555,600
18-Dec-201924,023.2724,046.0923,919.3623,934.4323,934.4366,300
17-Dec-201924,091.1224,091.1223,996.5124,066.1224,066.1264,000
16-Dec-201923,955.2024,036.3023,950.0523,952.3523,952.3553,300
13-Dec-201923,810.5624,050.0423,775.7324,023.1024,023.101,15,500
12-Dec-201923,449.2823,468.1523,360.4323,424.8123,424.8156,300
11-Dec-201923,421.1423,438.4323,333.6323,391.8623,391.8661,300
10-Dec-201923,372.3923,449.4723,336.9323,410.1923,410.1952,800
09-Dec-201923,544.3123,544.3123,360.0123,430.7023,430.7055,800
06-Dec-201923,347.6723,412.4823,338.4023,354.4023,354.4054,400
05-Dec-201923,292.7023,363.4423,259.8223,300.0923,300.0961,400
04-Dec-201923,186.7423,203.7723,044.7823,135.2323,135.2358,100
03-Dec-201923,231.1423,388.1823,186.8423,379.8123,379.8158,800
02-Dec-201923,388.6323,562.0523,378.4023,529.5023,529.5047,700
29-Nov-201923,497.4423,498.7723,273.3723,293.9123,293.9152,100
28-Nov-201923,458.8823,482.3223,367.3323,409.1423,409.1444,800
27-Nov-201923,452.8523,507.8223,418.2323,437.7723,437.7752,200
26-Nov-201923,451.4023,608.0623,350.1023,373.3223,373.3294,300
25-Nov-201923,292.8523,347.1823,255.3923,292.8123,292.8150,300
22-Nov-201923,030.3323,219.5123,030.3323,112.8823,112.8855,600
21-Nov-201923,071.4923,108.0822,726.7123,038.5823,038.5869,800
20-Nov-201923,176.4923,303.1723,086.1223,148.5723,148.5765,700
19-Nov-201923,366.3623,389.5323,244.9323,292.6523,292.6564,200
18-Nov-201923,304.2523,420.6223,271.2923,416.7623,416.7657,300
15-Nov-201923,160.5323,340.7723,121.5923,303.3223,303.3272,200
14-Nov-201923,325.5023,360.0623,062.1623,141.5523,141.5579,900
13-Nov-201923,439.2523,452.6323,270.9323,319.8723,319.8763,400
12-Nov-201923,336.3723,545.7023,312.2523,520.0123,520.0163,000
11-Nov-201923,422.1323,471.8223,323.0223,331.8423,331.8461,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...