Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY

Add to watchlist

23,204.62+116.82 (+0.51%)

At close: 3:15PM JST

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	23,217.33	23,272.67	23,154.66	23,204.62	23,204.62	72,200
24 Sep 2020	23,215.00	23,234.72	23,039.48	23,087.82	23,087.82	70,500
23 Sep 2020	23,245.89	23,370.13	23,154.45	23,346.49	23,346.49	77,000
18 Sep 2020	23,321.19	23,398.46	23,290.19	23,360.30	23,360.30	82,600
17 Sep 2020	23,416.62	23,446.39	23,272.23	23,319.37	23,319.37	61,100
16 Sep 2020	23,425.23	23,506.45	23,397.43	23,475.53	23,475.53	63,000
15 Sep 2020	23,438.83	23,477.86	23,351.35	23,454.89	23,454.89	61,800
14 Sep 2020	23,431.16	23,582.21	23,429.42	23,559.30	23,559.30	65,400
11 Sep 2020	23,114.63	23,412.93	23,114.63	23,406.49	23,406.49	76,900
10 Sep 2020	23,193.47	23,250.31	23,134.02	23,235.47	23,235.47	67,600
09 Sep 2020	22,966.89	23,059.02	22,878.71	23,032.54	23,032.54	84,400
08 Sep 2020	23,188.79	23,277.66	23,129.66	23,274.13	23,274.13	62,100
07 Sep 2020	23,145.47	23,218.22	23,086.89	23,089.95	23,089.95	57,300
04 Sep 2020	23,130.32	23,257.69	23,098.77	23,205.43	23,205.43	59,300
03 Sep 2020	23,524.49	23,580.51	23,426.11	23,465.53	23,465.53	57,500
02 Sep 2020	23,261.09	23,287.40	23,170.82	23,247.15	23,247.15	52,600
01 Sep 2020	23,089.63	23,206.66	23,047.77	23,138.07	23,138.07	59,600
31 Aug 2020	23,147.14	23,342.32	23,102.61	23,139.76	23,139.76	81,000
28 Aug 2020	23,232.30	23,376.13	22,594.79	22,882.65	22,882.65	98,100
27 Aug 2020	23,311.04	23,323.07	23,177.85	23,208.86	23,208.86	52,700
26 Aug 2020	23,257.05	23,348.80	23,203.00	23,290.86	23,290.86	47,800
25 Aug 2020	23,242.74	23,431.04	23,225.39	23,296.77	23,296.77	75,300
24 Aug 2020	22,913.20	23,012.71	22,862.54	22,985.51	22,985.51	40,600
21 Aug 2020	23,022.76	23,135.43	22,920.30	22,920.30	22,920.30	51,200
20 Aug 2020	23,003.58	23,078.36	22,851.83	22,880.62	22,880.62	50,200
19 Aug 2020	22,997.93	23,149.85	22,953.60	23,110.61	23,110.61	50,100
18 Aug 2020	23,097.80	23,128.18	22,948.89	23,051.08	23,051.08	55,600
17 Aug 2020	23,189.48	23,248.75	23,068.53	23,096.75	23,096.75	43,600
14 Aug 2020	23,323.92	23,338.79	23,222.85	23,289.36	23,289.36	59,800
13 Aug 2020	23,123.36	23,316.69	23,111.50	23,249.61	23,249.61	84,800
12 Aug 2020	22,747.44	22,874.37	22,670.74	22,843.96	22,843.96	90,800
11 Aug 2020	22,505.51	22,760.87	22,497.07	22,750.24	22,750.24	99,300
07 Aug 2020	22,433.78	22,436.16	22,204.61	22,329.94	22,329.94	66,700
06 Aug 2020	22,471.71	22,587.75	22,362.89	22,418.15	22,418.15	62,600
05 Aug 2020	22,479.72	22,554.20	22,356.25	22,514.85	22,514.85	74,000
04 Aug 2020	22,379.74	22,603.82	22,379.74	22,573.66	22,573.66	89,100
03 Aug 2020	21,947.58	22,214.59	21,919.83	22,195.38	22,195.38	84,000
31 Jul 2020	22,267.59	22,295.05	21,710.00	21,710.00	21,710.00	106,600
30 Jul 2020	22,489.24	22,506.60	22,334.71	22,339.23	22,339.23	77,800
29 Jul 2020	22,543.89	22,584.87	22,366.34	22,397.11	22,397.11	74,300
28 Jul 2020	22,735.02	22,842.19	22,646.22	22,657.38	22,657.38	67,800
27 Jul 2020	22,495.95	22,741.13	22,429.57	22,715.85	22,715.85	71,800
22 Jul 2020	22,791.75	22,855.31	22,732.92	22,751.61	22,751.61	65,400
21 Jul 2020	22,789.38	22,925.58	22,780.22	22,884.22	22,884.22	68,600
20 Jul 2020	22,772.07	22,788.53	22,580.19	22,717.48	22,717.48	50,000
17 Jul 2020	22,807.57	22,857.82	22,643.52	22,696.42	22,696.42	55,900
16 Jul 2020	22,907.96	22,925.90	22,739.42	22,770.36	22,770.36	89,400
15 Jul 2020	22,817.91	22,965.56	22,800.11	22,945.50	22,945.50	72,600
14 Jul 2020	22,631.87	22,677.02	22,538.78	22,587.01	22,587.01	61,000
13 Jul 2020	22,591.81	22,784.74	22,561.47	22,784.74	22,784.74	71,200
10 Jul 2020	22,534.97	22,563.68	22,285.07	22,290.81	22,290.81	78,800
09 Jul 2020	22,442.30	22,679.08	22,434.38	22,529.29	22,529.29	65,200
08 Jul 2020	22,481.61	22,667.95	22,438.65	22,438.65	22,438.65	64,900
07 Jul 2020	22,649.90	22,742.28	22,540.44	22,614.69	22,614.69	62,700
06 Jul 2020	22,341.27	22,734.11	22,325.75	22,714.44	22,714.44	58,000
03 Jul 2020	22,266.91	22,312.44	22,154.97	22,306.48	22,306.48	51,700
02 Jul 2020	22,182.68	22,267.51	22,072.11	22,145.96	22,145.96	73,600
01 Jul 2020	22,338.30	22,360.31	22,039.56	22,121.73	22,121.73	67,400
30 Jun 2020	22,335.10	22,448.30	22,273.38	22,288.14	22,288.14	74,200
29 Jun 2020	22,255.05	22,281.38	21,969.59	21,995.04	21,995.04	73,700
26 Jun 2020	22,424.37	22,589.14	22,408.27	22,512.08	22,512.08	66,600
25 Jun 2020	22,287.87	22,423.41	22,165.14	22,259.79	22,259.79	80,800
24 Jun 2020	22,541.01	22,663.29	22,479.86	22,534.32	22,534.32	67,000
23 Jun 2020	22,636.06	22,693.89	22,257.14	22,549.05	22,549.05	-
22 Jun 2020	22,353.69	22,575.74	22,311.94	22,437.27	22,437.27	54,600
19 Jun 2020	22,515.75	22,523.66	22,352.16	22,478.79	22,478.79	97,000
18 Jun 2020	22,363.88	22,432.25	22,125.35	22,355.46	22,355.46	65,200
17 Jun 2020	22,517.14	22,536.38	22,318.07	22,455.76	22,455.76	72,500
16 Jun 2020	21,912.29	22,624.14	21,899.48	22,582.21	22,582.21	100,100
15 Jun 2020	22,135.27	22,251.83	21,529.83	21,530.95	21,530.95	78,500
12 Jun 2020	22,082.12	22,350.30	21,786.93	22,305.48	22,305.48	120,500
11 Jun 2020	22,848.02	22,939.39	22,466.54	22,472.91	22,472.91	105,900
10 Jun 2020	22,939.00	23,175.82	22,900.30	23,124.95	23,124.95	75,600
09 Jun 2020	23,135.79	23,185.85	22,933.14	23,091.03	23,091.03	91,500
08 Jun 2020	23,121.98	23,178.10	23,028.62	23,178.10	23,178.10	108,500
05 Jun 2020	22,613.08	22,865.88	22,563.56	22,863.73	22,863.73	85,600
04 Jun 2020	22,885.14	22,907.92	22,501.81	22,695.74	22,695.74	92,000
03 Jun 2020	22,649.01	22,818.87	22,462.68	22,613.76	22,613.76	94,100
02 Jun 2020	22,175.52	22,401.79	22,118.40	22,325.61	22,325.61	77,900
01 Jun 2020	21,910.89	22,161.39	21,898.99	22,062.39	22,062.39	72,200
29 May 2020	21,807.63	21,955.44	21,710.80	21,877.89	21,877.89	153,200
28 May 2020	21,612.90	21,926.29	21,580.50	21,916.31	21,916.31	134,000
27 May 2020	21,249.31	21,475.68	21,142.72	21,419.23	21,419.23	112,000
26 May 2020	20,927.96	21,328.34	20,918.11	21,271.17	21,271.17	87,200
25 May 2020	20,653.41	20,741.65	20,584.06	20,741.65	20,741.65	55,100
22 May 2020	20,583.95	20,615.12	20,334.99	20,388.16	20,388.16	71,100
21 May 2020	20,692.59	20,734.91	20,503.87	20,552.31	20,552.31	62,900
20 May 2020	20,454.49	20,684.46	20,454.03	20,595.15	20,595.15	71,800
19 May 2020	20,469.52	20,659.46	20,433.45	20,433.45	20,433.45	93,000
18 May 2020	20,097.62	20,197.59	19,999.10	20,133.73	20,133.73	71,900
15 May 2020	20,149.79	20,198.25	19,832.88	20,037.47	20,037.47	75,200
14 May 2020	20,140.49	20,185.00	19,902.93	19,914.78	19,914.78	76,900
13 May 2020	20,140.92	20,329.89	20,056.46	20,267.05	20,267.05	79,500
12 May 2020	20,413.23	20,457.37	20,293.97	20,366.48	20,366.48	67,700
11 May 2020	20,333.73	20,534.88	20,285.04	20,390.66	20,390.66	76,200
08 May 2020	19,972.09	20,179.09	19,894.58	20,179.09	20,179.09	82,200
07 May 2020	19,468.52	19,720.87	19,448.93	19,674.77	19,674.77	82,900
01 May 2020	19,991.97	20,000.25	19,551.73	19,619.35	19,619.35	86,600
30 Apr 2020	20,105.68	20,365.89	20,084.83	20,193.69	20,193.69	103,400
28 Apr 2020	19,776.18	19,841.78	19,638.48	19,771.19	19,771.19	68,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,472.28+21.46(+0.88%)

Nikkei23,204.62+116.82(+0.51%)

Hang Seng23,235.42-75.68(-0.32%)

Nikkei 225 (^N225)

Straits Times Index
2,472.28
+21.46(+0.88%)

Nikkei
23,204.62
+116.82(+0.51%)

Hang Seng
23,235.42
-75.68(-0.32%)