^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20200.0022,161.3921,898.9922,062.3922,062.39-
29 May 202021,807.6321,955.4421,710.8021,877.8921,877.89153,200
28 May 202021,612.9021,926.2921,580.5021,916.3121,916.31134,000
27 May 202021,249.3121,475.6821,142.7221,419.2321,419.23112,000
26 May 202020,927.9621,328.3420,918.1121,271.1721,271.1787,200
25 May 202020,653.4120,741.6520,584.0620,741.6520,741.6555,100
22 May 202020,583.9520,615.1220,334.9920,388.1620,388.1671,100
21 May 202020,692.5920,734.9120,503.8720,552.3120,552.3162,900
20 May 202020,454.4920,684.4620,454.0320,595.1520,595.1571,800
19 May 202020,469.5220,659.4620,433.4520,433.4520,433.4593,000
18 May 202020,097.6220,197.5919,999.1020,133.7320,133.7371,900
15 May 202020,149.7920,198.2519,832.8820,037.4720,037.4775,200
14 May 202020,140.4920,185.0019,902.9319,914.7819,914.7876,900
13 May 202020,140.9220,329.8920,056.4620,267.0520,267.0579,500
12 May 202020,413.2320,457.3720,293.9720,366.4820,366.4867,700
11 May 202020,333.7320,534.8820,285.0420,390.6620,390.6676,200
08 May 202019,972.0920,179.0919,894.5820,179.0920,179.0982,200
07 May 202019,468.5219,720.8719,448.9319,674.7719,674.7782,900
01 May 202019,991.9720,000.2519,551.7319,619.3519,619.3586,600
30 Apr 202020,105.6820,365.8920,084.8320,193.6920,193.69103,400
28 Apr 202019,776.1819,841.7819,638.4819,771.1919,771.1968,600
27 Apr 202019,410.8419,819.0619,410.1819,783.2219,783.2277,600
24 Apr 202019,331.8619,352.2419,175.3819,262.0019,262.0084,700
23 Apr 202019,313.0419,429.4419,221.5419,429.4419,429.4472,600
22 Apr 202019,109.1819,137.9518,858.2519,137.9519,137.9576,400
21 Apr 202019,479.8319,529.0619,193.2219,280.7819,280.7879,400
20 Apr 202019,689.8519,784.3819,611.7919,669.1219,669.1265,000
17 Apr 202019,575.8519,922.0719,554.7019,897.2619,897.2687,800
16 Apr 202019,311.3019,362.1719,154.4119,290.2019,290.2081,400
15 Apr 202019,589.2519,660.6819,465.9519,550.0919,550.0994,100
14 Apr 202019,150.3019,705.9919,093.1219,638.8119,638.8181,900
13 Apr 202019,312.0419,355.0419,014.3219,043.4019,043.4065,600
10 Apr 202019,500.0719,500.0719,235.9619,498.5019,498.5087,500
09 Apr 202019,376.0019,406.9619,158.5519,345.7719,345.7782,300
08 Apr 202019,047.7619,454.3418,730.8019,353.2419,353.24105,900
07 Apr 202018,878.8619,162.5218,553.1418,950.1818,950.18108,200
06 Apr 202017,857.9918,672.2617,802.6218,576.3018,576.30105,700
03 Apr 202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
02 Apr 202017,934.4218,132.0417,707.6617,818.7217,818.72107,300
01 Apr 202018,686.1218,784.2517,871.6218,065.4118,065.41105,800
31 Mar 202019,181.9019,336.1918,834.1618,917.0118,917.01122,200
30 Mar 202018,884.0719,084.9718,578.2019,084.9719,084.97121,000
27 Mar 202019,021.9719,389.4318,832.2119,389.4319,389.43148,900
26 Mar 202019,234.7719,240.2918,512.8118,664.6018,664.60128,100
25 Mar 202018,446.8019,564.3818,446.8019,546.6319,546.63147,700
24 Mar 202017,206.8818,100.3917,197.1418,092.3518,092.35147,300
23 Mar 202016,570.5717,049.0316,480.9516,887.7816,887.78170,300
19 Mar 202016,995.7717,160.9716,358.1916,552.8316,552.83198,900
18 Mar 202017,154.0817,396.8416,698.4616,726.5516,726.55177,200
17 Mar 202016,726.9517,557.0416,378.9417,011.5317,011.53198,800
16 Mar 202017,586.0817,785.7616,914.4517,002.0417,002.04158,100
13 Mar 202018,183.4718,184.4616,690.6017,431.0517,431.05233,400
12 Mar 202019,064.5119,142.1818,339.2718,559.6318,559.63164,600
11 Mar 202019,758.2619,974.8319,392.2519,416.0619,416.06129,200
10 Mar 202019,474.8919,970.3518,891.7719,867.1219,867.12164,700
09 Mar 202020,343.3120,347.1919,472.2619,698.7619,698.76170,300
06 Mar 202021,009.8021,061.2020,613.9120,749.7520,749.75111,700
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 202021,651.9921,719.7821,082.7321,082.7321,082.73105,300
02 Mar 202020,849.7921,593.1120,834.2921,344.0821,344.08123,700
28 Feb 202021,518.0121,528.1320,916.4021,142.9621,142.96148,500
27 Feb 202022,255.8322,272.2621,844.2921,948.2321,948.23106,200
26 Feb 202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
25 Feb 202022,949.3722,950.2322,335.2122,605.4122,605.41105,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...