Singapore Markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
27,153.83-159.30 (-0.58%)
At close: 03:15PM JST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202227,053.5827,197.0726,955.1827,153.8327,153.8362,200,000
21 Sept 202227,440.8427,467.3427,297.5027,313.1327,313.1365,500,000
20 Sept 202227,788.6827,907.4527,627.8627,688.4227,688.4260,000,000
16 Sept 202227,631.3927,654.9927,525.6827,567.6527,567.6581,600,000
15 Sept 202227,873.9627,946.2027,801.4427,875.9127,875.9148,700,000
14 Sept 202228,132.7028,141.9227,795.6427,818.6227,818.6270,900,000
13 Sept 202228,556.2128,659.7628,530.3628,614.6328,614.6351,700,000
12 Sept 202228,483.5928,612.8928,438.3728,542.1128,542.1150,500,000
09 Sept 202228,204.7128,286.0228,091.3828,214.7528,214.7574,000,000
08 Sept 202227,732.6828,083.7927,718.3028,065.2828,065.2875,200,000
07 Sept 202227,546.0127,546.0127,268.7027,430.3027,430.3069,400,000
06 Sept 202227,650.1527,813.7827,557.9927,626.5127,626.5146,300,000
05 Sept 202227,567.2927,673.4427,511.6827,619.6127,619.6147,100,000
02 Sept 202227,755.6027,772.3727,570.7427,650.8427,650.8458,800,000
01 Sept 202227,797.0027,832.7827,589.7027,661.4727,661.4768,900,000
31 Aug 202227,928.0928,104.8027,906.1728,091.5328,091.5386,200,000
30 Aug 202228,086.7228,233.8027,944.2528,195.5828,195.5860,700,000
29 Aug 202228,161.0628,179.0927,788.1227,878.9627,878.9664,100,000
26 Aug 202228,639.4728,792.9328,608.7028,641.3828,641.3849,100,000
25 Aug 202228,415.1128,534.7128,357.0328,479.0128,479.0153,700,000
24 Aug 202228,481.3428,515.6128,282.2128,313.4728,313.4762,000,000
23 Aug 202228,580.2028,580.2028,395.3028,452.7528,452.7555,700,000
22 Aug 202228,654.0728,828.2128,586.3628,794.5028,794.5049,200,000
19 Aug 202229,095.7129,150.8028,913.0528,930.3328,930.3348,400,000
18 Aug 202228,957.4028,999.6428,846.5228,942.1428,942.1447,400,000
17 Aug 202228,952.6529,222.7728,944.7129,222.7729,222.7766,600,000
16 Aug 202228,829.5328,928.1628,752.8828,868.9128,868.9150,100,000
15 Aug 202228,623.7828,897.0728,623.7828,871.7828,871.7853,700,000
12 Aug 202228,251.7428,546.9828,207.8628,546.9828,546.9889,600,000
10 Aug 202227,955.1127,964.9627,729.4627,819.3327,819.3359,900,000
09 Aug 202228,236.8428,257.3427,966.9127,999.9627,999.9664,900,000
08 Aug 202228,050.0928,279.1228,047.0828,249.2428,249.2466,100,000
05 Aug 202227,915.0628,190.0427,910.2228,175.8728,175.8771,300,000
04 Aug 202227,930.9428,005.5927,870.0527,932.2027,932.2083,100,000
03 Aug 202227,673.0027,837.6327,634.6527,741.9027,741.9072,300,000
02 Aug 202227,812.4827,830.5827,530.6027,594.7327,594.7371,800,000
01 Aug 202227,813.8227,993.3527,751.5927,993.3527,993.3571,900,000
29 Jul 202227,915.2228,001.8027,725.2427,801.6427,801.6479,300,000
28 Jul 202227,909.1528,015.6827,651.9927,815.4827,815.4883,500,000
27 Jul 202227,575.1627,772.9727,525.0927,715.7527,715.7551,100,000
26 Jul 202227,682.2027,715.7827,538.3927,655.2127,655.2150,000,000
25 Jul 202227,697.7727,848.5927,663.1627,699.2527,699.2546,500,000
22 Jul 202227,773.1427,952.2527,701.2527,914.6627,914.6660,100,000
21 Jul 202227,627.8827,803.0027,549.5627,803.0027,803.0056,700,000
20 Jul 202227,295.9527,692.8527,295.9527,680.2627,680.2666,700,000
19 Jul 202227,003.8327,043.5826,791.7126,961.6826,961.6859,400,000
15 Jul 202226,736.0826,857.7726,571.3826,788.4726,788.4765,500,000
14 Jul 202226,357.3226,713.0726,312.7926,643.3926,643.3960,600,000
13 Jul 202226,403.7926,543.0726,389.1026,478.7726,478.7754,100,000
12 Jul 202226,701.0026,718.6726,278.2826,336.6626,336.6664,400,000
11 Jul 202226,892.7327,062.1726,710.5926,812.3026,812.3068,500,000
08 Jul 202226,623.8526,881.7526,510.5326,517.1926,517.1989,300,000
07 Jul 202226,280.9426,533.6526,136.9926,490.5326,490.5380,700,000
06 Jul 202226,190.4026,298.9626,051.1926,107.6526,107.6589,700,000
05 Jul 202226,386.2326,532.5126,294.8426,423.4726,423.4762,800,000
04 Jul 202226,086.7826,258.8625,945.8326,153.8126,153.8168,700,000
01 Jul 202226,460.7126,531.2425,841.7525,935.6225,935.6281,700,000
30 Jun 202226,753.2826,753.2826,324.3126,393.0426,393.0486,100,000
29 Jun 202226,814.2326,858.6826,687.4726,804.6026,804.60101,100,000
28 Jun 202226,795.6827,062.3126,789.5027,049.4727,049.4773,400,000
27 Jun 202226,741.8026,938.4326,665.4426,871.2726,871.2765,800,000
24 Jun 202226,228.4226,519.1626,148.5626,491.9726,491.9772,600,000
23 Jun 202226,134.8926,401.9726,039.5726,171.2526,171.2565,700,000
22 Jun 202226,441.7226,462.8326,149.1726,149.5526,149.5566,400,000
21 Jun 202226,070.9226,418.8425,972.2826,246.3126,246.3165,400,000
20 Jun 202226,156.6226,156.6225,520.2325,771.2225,771.2272,200,000
17 Jun 202225,988.2026,072.3525,720.8025,963.0025,963.00115,200,000
16 Jun 202226,715.5226,947.7026,431.2026,431.2026,431.2067,800,000
15 Jun 202226,625.6826,638.7626,321.6826,326.1626,326.1672,700,000
14 Jun 202226,555.7526,657.9226,357.9026,629.8626,629.8675,000,000
13 Jun 202227,369.6627,389.3026,948.2226,987.4426,987.4471,400,000
10 Jun 202227,996.3528,044.4527,795.1727,824.2927,824.2979,700,000
09 Jun 202228,189.3528,389.7528,189.3528,246.5328,246.5380,300,000
08 Jun 202228,100.2628,234.2928,089.7828,234.2928,234.2978,700,000
07 Jun 202227,984.7928,094.7327,863.3827,943.9527,943.9568,300,000
06 Jun 202227,549.6427,979.5427,523.9527,915.8927,915.8956,800,000
03 Jun 202227,660.6227,776.3327,614.8627,761.5727,761.5763,700,000
02 Jun 202227,340.5227,450.4727,251.2427,413.8827,413.8863,600,000
01 Jun 202227,295.6327,482.3127,295.4227,457.8927,457.8975,800,000
31 May 202227,318.0927,463.3327,250.7027,279.8027,279.80141,800,000
30 May 202227,092.8227,401.2427,057.2027,369.4327,369.4397,000,000
27 May 202226,947.8026,996.7026,731.6026,781.6826,781.6869,300,000
26 May 202226,685.0226,898.7526,597.9726,604.8426,604.8464,500,000
25 May 202226,711.5326,795.8926,578.0326,677.8026,677.8072,300,000
24 May 202227,005.4327,005.4326,736.0126,748.1426,748.1467,400,000
23 May 202226,991.4227,047.4726,832.6527,001.5227,001.5265,000,000
20 May 202226,448.2326,769.2026,426.9926,739.0326,739.0376,300,000
19 May 202226,435.3226,458.8526,150.0926,402.8426,402.8474,500,000
18 May 202226,826.8227,053.1826,741.3426,911.2026,911.2074,700,000
17 May 202226,555.2326,709.2626,440.6226,659.7526,659.7578,900,000
16 May 202226,753.3726,836.9626,438.6126,547.0526,547.0587,000,000
13 May 202225,918.8026,479.9325,904.4026,427.6526,427.65103,800,000
12 May 202225,945.0426,028.3625,688.1125,748.7225,748.7291,200,000
11 May 202226,045.3826,290.6226,003.2626,213.6426,213.6485,900,000
10 May 202226,149.0626,246.6325,773.8326,167.1026,167.1080,800,000
09 May 202226,705.3226,732.6126,309.2226,319.3426,319.3479,500,000
06 May 202226,784.2927,072.5926,543.2927,003.5627,003.5698,500,000
02 May 202226,851.1026,964.5926,610.8626,818.5326,818.5374,500,000
28 Apr 202226,430.2826,876.9526,348.3626,847.9026,847.9086,700,000
27 Apr 202226,313.1426,406.6226,051.0426,386.6326,386.6397,300,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...