Singapore markets close in 30 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
27,606.46-79.01 (-0.29%)
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202327,690.7427,719.4527,458.5327,606.4627,606.46-
07 Feb 202327,744.9027,814.9627,662.1127,685.4727,685.4774,300,000
06 Feb 202327,764.6627,821.2227,656.4727,693.6527,693.6588,400,000
03 Feb 202327,455.0327,612.5727,445.6927,509.4627,509.4692,800,000
02 Feb 202327,453.6727,472.4427,338.4327,402.0527,402.0573,200,000
01 Feb 202327,483.4127,547.6727,322.7927,346.8827,346.8865,800,000
31 Jan 202327,458.5627,494.1727,302.2227,327.1127,327.1174,600,000
30 Jan 202327,384.7727,486.4227,337.2527,433.4027,433.4065,800,000
27 Jan 202327,428.4127,452.6727,326.9127,382.5627,382.5671,500,000
26 Jan 202327,444.6427,502.1527,284.0827,362.7527,362.7563,300,000
25 Jan 202327,175.8827,473.9027,175.8827,395.0127,395.0163,400,000
24 Jan 202327,150.4327,381.0027,150.4327,299.1927,299.1970,800,000
23 Jan 202326,880.2126,938.2826,788.7626,906.0426,906.0460,200,000
20 Jan 202326,346.6926,553.5326,320.9626,553.5326,553.5360,400,000
19 Jan 202326,541.0826,592.8726,368.9726,405.2326,405.2368,700,000
18 Jan 202326,251.3426,816.6826,211.8426,791.1226,791.1293,400,000
17 Jan 202325,915.5126,198.6925,895.3026,138.6826,138.6868,100,000
16 Jan 202325,836.6725,938.0425,748.1025,822.3225,822.3271,700,000
13 Jan 202326,391.7826,409.2126,090.8426,119.5226,119.5298,300,000
12 Jan 202326,524.9426,547.6126,381.9326,449.8226,449.8277,000,000
11 Jan 202326,362.2126,479.9926,332.0526,446.0026,446.0062,400,000
10 Jan 202326,176.6126,316.6626,132.8026,175.5626,175.5671,200,000
06 Jan 202325,740.0826,034.0625,719.6125,973.8525,973.8568,200,000
05 Jan 202325,825.5025,947.1025,750.4625,820.8025,820.8072,300,000
04 Jan 202325,834.9325,840.6825,661.8925,716.8625,716.8683,300,000
30 Dec 202226,288.0026,321.3726,067.9226,094.5026,094.5052,700,000
29 Dec 202226,074.9026,126.7025,953.9226,093.6726,093.6763,100,000
28 Dec 202226,309.3426,354.2726,199.6726,340.5026,340.5061,500,000
27 Dec 202226,570.7826,620.4926,447.8726,447.8726,447.8750,200,000
26 Dec 202226,299.5426,438.6526,294.8526,405.8726,405.8747,300,000
23 Dec 202226,207.7726,291.9826,106.3826,235.2526,235.2575,700,000
22 Dec 202226,552.4326,585.2826,399.3126,507.8726,507.8773,400,000
21 Dec 202226,547.1726,616.2826,269.8026,387.7226,387.72119,200,000
20 Dec 202227,257.3527,339.4926,416.9126,568.0326,568.03118,500,000
19 Dec 202227,279.9227,349.5827,165.7827,237.6427,237.6458,200,000
16 Dec 202227,706.7027,713.0427,488.8327,527.1227,527.1283,800,000
15 Dec 202227,991.1428,163.1727,987.5428,051.7028,051.7051,100,000
14 Dec 202228,005.0328,195.6927,993.7828,156.2128,156.2154,800,000
13 Dec 202228,067.3728,116.5627,907.4927,954.8527,954.8551,900,000
12 Dec 202227,741.1027,865.7227,734.6627,842.3327,842.3349,600,000
09 Dec 202227,633.9627,952.8027,633.9627,901.0127,901.0170,200,000
08 Dec 202227,622.3027,643.6427,415.6627,574.4327,574.4364,900,000
07 Dec 202227,670.2927,786.2527,646.7827,686.4027,686.4063,000,000
06 Dec 202227,704.0627,934.0727,698.3127,885.8727,885.8760,400,000
05 Dec 202227,752.9927,854.1127,700.8627,820.4027,820.4063,900,000
02 Dec 202227,983.1827,983.1827,662.1227,777.9027,777.9079,400,000
01 Dec 202228,273.1328,423.4628,226.0828,226.0828,226.0871,400,000
30 Nov 202227,886.6727,972.8927,802.7127,968.9927,968.99106,600,000
29 Nov 202227,991.5028,055.9127,899.9828,027.8428,027.8464,800,000
28 Nov 202228,220.5628,238.5028,046.3228,162.8328,162.8364,600,000
25 Nov 202228,398.7728,399.8828,263.6028,283.0328,283.0356,800,000
24 Nov 202228,373.7228,502.2928,363.6628,383.0928,383.0983,900,000
22 Nov 202228,059.5128,203.3528,038.1628,115.7428,115.7475,900,000
21 Nov 202227,982.0028,007.0627,846.3027,944.7927,944.7956,500,000
18 Nov 202228,009.8228,045.4427,877.7827,899.7727,899.7764,800,000
17 Nov 202227,952.2128,029.6227,910.0127,930.5727,930.5758,900,000
16 Nov 202228,020.4928,069.2527,743.1528,028.3028,028.3073,200,000
15 Nov 202227,940.2628,038.6327,903.2727,990.1727,990.1771,200,000
14 Nov 202228,277.6428,305.0427,963.4727,963.4727,963.4785,100,000
11 Nov 202227,868.6928,329.5427,837.0928,263.5728,263.57103,700,000
10 Nov 202227,459.0827,485.3827,370.6227,446.1027,446.1077,100,000
09 Nov 202227,884.5527,926.5227,688.8627,716.4327,716.4379,100,000
08 Nov 202227,718.8427,943.2727,704.6427,872.1127,872.1184,400,000
07 Nov 202227,406.7827,578.0127,357.5327,527.6427,527.6478,900,000
04 Nov 202227,371.8927,389.3027,032.0227,199.7427,199.74111,100,000
02 Nov 202227,562.3027,692.5527,546.8827,663.3927,663.3986,600,000
01 Nov 202227,614.6427,682.9727,526.1827,678.9227,678.9272,600,000
31 Oct 202227,404.3027,602.9927,392.9927,587.4627,587.4671,100,000
28 Oct 202227,097.3827,265.4626,981.0827,105.2027,105.20144,600,000
27 Oct 202227,407.2327,450.2627,330.7927,345.2427,345.2465,400,000
26 Oct 202227,410.6427,578.0527,404.9027,431.8427,431.8461,000,000
25 Oct 202227,113.2027,337.8027,073.1827,250.2827,250.2862,200,000
24 Oct 202227,233.0027,308.9726,974.9026,974.9026,974.9059,100,000
21 Oct 202226,903.5026,985.3826,869.3826,890.5826,890.5856,300,000
20 Oct 202226,981.7527,092.5526,872.4527,006.9627,006.9660,300,000
19 Oct 202227,225.1727,371.3827,192.7927,257.3827,257.3857,600,000
18 Oct 202227,167.7327,229.8826,910.1027,156.1427,156.1466,100,000
17 Oct 202226,785.0226,814.9226,649.1326,775.7926,775.7965,300,000
14 Oct 202226,599.3227,180.1626,595.3527,090.7627,090.7682,400,000
13 Oct 202226,398.2926,408.3126,237.4226,237.4226,237.4259,200,000
12 Oct 202226,353.2226,495.7526,313.4126,396.8326,396.8368,800,000
11 Oct 202226,757.1226,759.6226,369.5626,401.2526,401.2578,900,000
07 Oct 202226,975.9227,198.9126,921.9027,116.1127,116.1166,700,000
06 Oct 202227,137.9827,399.1927,137.9827,311.3027,311.3069,400,000
05 Oct 202227,211.3227,216.8027,030.5527,120.5327,120.5373,300,000
04 Oct 202226,653.4926,994.4426,633.5226,992.2126,992.2187,100,000
03 Oct 202225,778.9526,223.8425,621.9626,215.7926,215.7980,700,000
30 Sept 202226,240.0026,273.6525,805.5925,937.2125,937.21101,300,000
29 Sept 202226,280.5026,458.6726,221.7826,422.0526,422.0588,900,000
28 Sept 202226,422.8626,516.3225,938.3626,173.9826,173.9892,900,000
27 Sept 202226,585.3826,680.2026,523.7726,571.8726,571.8766,800,000
26 Sept 202226,779.4426,779.4426,424.6026,431.5526,431.5596,500,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...