^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
28-Jan-202023,126.9323,243.3623,115.1523,215.7123,215.71-
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
08-Nov-201923,550.0423,591.0923,313.4123,391.8723,391.8794,600
07-Nov-201923,283.1423,336.0023,253.3223,330.3223,330.3270,900
06-Nov-201923,343.5123,352.5623,246.5723,303.8223,303.8277,400
05-Nov-201923,118.7923,328.5223,090.9423,251.9923,251.991,02,100
01-Nov-201922,730.4922,852.7222,705.6022,850.7722,850.7765,400
31-Oct-201922,910.1022,988.8022,875.5022,927.0422,927.0478,300
30-Oct-201922,953.1722,961.2322,827.9322,843.1222,843.121,01,600
29-Oct-201922,950.7923,008.4322,935.3522,974.1322,974.1372,900
28-Oct-201922,854.4422,896.2222,830.5722,867.2722,867.2748,100
25-Oct-201922,753.2422,819.9222,715.1322,799.8122,799.8157,200
24-Oct-201922,725.4422,780.9922,704.3322,750.6022,750.6061,300
23-Oct-201922,619.7722,648.8122,457.8922,625.3822,625.3868,000
21-Oct-201922,541.2222,581.2822,515.7322,548.9022,548.9048,400
18-Oct-201922,528.5622,649.8522,466.2622,492.6822,492.6859,200
17-Oct-201922,451.1522,522.3922,424.9222,451.8622,451.8657,800
16-Oct-201922,479.5722,615.4722,434.3522,472.9222,472.9278,700
15-Oct-201922,063.7122,219.6322,049.7122,207.2122,207.2174,500
11-Oct-201921,749.9321,820.7721,658.2721,798.8721,798.8767,400
10-Oct-201921,456.2721,601.4621,308.8821,551.9821,551.9859,900
09-Oct-201921,359.8421,467.7721,359.8421,456.3821,456.3855,400
08-Oct-201921,494.4821,629.2421,483.1821,587.7821,587.7860,800
07-Oct-201921,445.7321,475.2821,328.2621,375.2521,375.2547,400
04-Oct-201921,316.1821,410.2021,276.0121,410.2021,410.2057,700
03-Oct-201921,422.2221,437.7421,277.3621,341.7421,341.7467,700
02-Oct-201921,744.6221,795.0121,725.2321,778.6121,778.6163,300
01-Oct-201921,831.4421,938.7721,811.9821,885.2421,885.2462,300
30-Sep-201921,793.8321,811.9821,666.6021,755.8421,755.8469,900
27-Sep-201921,934.9321,955.7921,733.6921,878.9021,878.9076,400
26-Sep-201922,160.5222,184.9121,986.2422,048.2422,048.2481,600
25-Sep-201921,961.8222,036.4821,906.0022,020.1522,020.1561,600
24-Sep-201922,095.3522,168.7422,077.9422,098.8422,098.8468,400
20-Sep-201922,130.7422,204.7522,047.9022,079.0922,079.0985,000
19-Sep-201922,064.4622,255.5622,003.3022,044.4522,044.4578,200
18-Sep-201922,014.6522,027.8621,942.0321,960.7121,960.7169,400
17-Sep-201921,947.5922,041.0821,878.6322,001.3222,001.3281,500
13-Sep-201921,907.8322,019.6621,820.9421,988.2921,988.291,16,300
12-Sep-201921,761.0921,825.9221,743.9621,759.6121,759.6196,000
11-Sep-201921,466.6621,619.2121,437.8221,597.7621,597.761,10,100
10-Sep-201921,363.5721,438.3521,350.3521,392.1021,392.1092,400
09-Sep-201921,214.5621,333.5121,182.2621,318.4221,318.4257,800
06-Sep-201921,201.8321,241.2921,145.8121,199.5721,199.5771,100
05-Sep-201920,800.2921,164.6120,787.9321,085.9421,085.9483,000
04-Sep-201920,578.6720,694.3520,554.1620,649.1420,649.1451,500
03-Sep-201920,581.5820,662.2320,578.0220,625.1620,625.16-
02-Sep-201920,625.7520,667.5620,614.2920,620.1920,620.1942,400
30-Aug-201920,641.4920,748.3520,633.3020,704.3720,704.3772,000
29-Aug-201920,500.5020,520.6820,361.1220,460.9320,460.9355,100
28-Aug-201920,474.3120,511.2120,433.3120,479.4220,479.4251,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...