^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Oct 2018	22,806.59	22,959.41	22,765.58	22,841.12	22,841.12	-
16 Oct 2018	22,298.20	22,549.24	22,269.53	22,549.24	22,549.24	70,100
15 Oct 2018	22,501.33	22,520.59	22,261.92	22,271.30	22,271.30	79,900
12 Oct 2018	22,323.43	22,711.13	22,323.43	22,694.66	22,694.66	99,500
11 Oct 2018	23,043.37	23,051.19	22,459.02	22,590.86	22,590.86	115,300
10 Oct 2018	23,538.92	23,589.38	23,373.54	23,506.04	23,506.04	70,600
09 Oct 2018	23,550.47	23,587.05	23,442.46	23,469.39	23,469.39	86,500
08 Oct 2018	-	-	-	-	-	-
05 Oct 2018	23,781.76	23,928.62	23,730.19	23,783.72	23,783.72	84,600
04 Oct 2018	24,242.06	24,247.82	23,923.26	23,975.62	23,975.62	89,400
03 Oct 2018	24,219.19	24,260.63	24,030.59	24,110.96	24,110.96	71,300
02 Oct 2018	24,376.17	24,448.07	24,217.26	24,270.62	24,270.62	80,500
01 Oct 2018	24,173.37	24,306.54	24,123.50	24,245.76	24,245.76	65,000
28 Sep 2018	24,080.01	24,286.10	24,021.27	24,120.04	24,120.04	90,700
27 Sep 2018	23,946.43	24,089.32	23,778.04	23,796.74	23,796.74	76,200
26 Sep 2018	23,846.60	24,033.79	23,833.92	24,033.79	24,033.79	84,200
25 Sep 2018	23,881.85	23,950.98	23,808.95	23,940.26	23,940.26	100,800
24 Sep 2018	-	-	-	-	-	-
21 Sep 2018	23,848.63	23,971.41	23,764.05	23,869.93	23,869.93	120,600
20 Sep 2018	23,752.79	23,781.75	23,582.15	23,674.93	23,674.93	101,600
19 Sep 2018	23,754.96	23,842.05	23,672.52	23,672.52	23,672.52	93,600
18 Sep 2018	23,042.19	23,481.53	23,039.26	23,420.54	23,420.54	90,600
17 Sep 2018	-	-	-	-	-	-
14 Sep 2018	23,035.78	23,105.28	22,965.48	23,094.67	23,094.67	102,700
13 Sep 2018	22,657.95	22,858.41	22,643.88	22,821.32	22,821.32	75,000
12 Sep 2018	22,702.71	22,709.37	22,522.17	22,604.61	22,604.61	79,800
11 Sep 2018	22,469.78	22,667.85	22,457.10	22,664.69	22,664.69	76,500
10 Sep 2018	22,253.65	22,396.88	22,249.61	22,373.09	22,373.09	55,700
07 Sep 2018	22,351.84	22,372.89	22,172.90	22,307.06	22,307.06	69,800
06 Sep 2018	22,458.97	22,535.34	22,416.63	22,487.94	22,487.94	62,200
05 Sep 2018	22,663.80	22,692.25	22,570.52	22,580.83	22,580.83	65,400
04 Sep 2018	22,740.05	22,753.18	22,612.15	22,696.90	22,696.90	52,300
03 Sep 2018	22,819.17	22,820.48	22,684.43	22,707.38	22,707.38	49,900
31 Aug 2018	22,733.25	22,890.61	22,678.03	22,865.15	22,865.15	68,100
30 Aug 2018	23,020.18	23,032.17	22,832.83	22,869.50	22,869.50	73,900
29 Aug 2018	22,820.86	22,968.18	22,819.97	22,848.22	22,848.22	58,800
28 Aug 2018	22,967.74	23,006.77	22,813.47	22,813.47	22,813.47	60,700
27 Aug 2018	22,693.69	22,838.06	22,682.39	22,799.64	22,799.64	50,200
24 Aug 2018	22,484.01	22,602.24	22,452.42	22,601.77	22,601.77	50,400
23 Aug 2018	22,420.67	22,463.03	22,377.88	22,410.82	22,410.82	50,100
22 Aug 2018	22,270.04	22,390.20	22,162.81	22,362.55	22,362.55	57,100
21 Aug 2018	22,110.54	22,306.83	22,053.14	22,219.73	22,219.73	54,500
20 Aug 2018	22,267.07	22,288.31	22,150.75	22,199.00	22,199.00	46,800
17 Aug 2018	22,313.19	22,340.95	22,244.10	22,270.38	22,270.38	56,100
16 Aug 2018	21,980.82	22,240.42	21,871.70	22,192.04	22,192.04	77,900
15 Aug 2018	22,368.12	22,380.28	22,110.29	22,204.22	22,204.22	61,200
14 Aug 2018	22,053.07	22,356.08	22,047.19	22,356.08	22,356.08	59,700
13 Aug 2018	22,117.57	22,124.60	21,851.32	21,857.43	21,857.43	77,800
10 Aug 2018	22,606.91	22,608.86	22,272.69	22,298.08	22,298.08	73,900
09 Aug 2018	22,591.54	22,648.88	22,497.99	22,598.39	22,598.39	61,800
08 Aug 2018	22,666.56	22,800.61	22,610.29	22,644.31	22,644.31	72,800
07 Aug 2018	22,514.31	22,666.68	22,499.05	22,662.74	22,662.74	69,400
06 Aug 2018	22,536.05	22,635.68	22,486.74	22,507.32	22,507.32	67,000
03 Aug 2018	22,585.54	22,613.50	22,490.57	22,525.18	22,525.18	71,700
02 Aug 2018	22,676.73	22,754.73	22,464.81	22,512.53	22,512.53	94,500
01 Aug 2018	22,642.18	22,775.47	22,615.98	22,746.70	22,746.70	100,800
31 Jul 2018	22,472.12	22,678.06	22,352.21	22,553.72	22,553.72	115,400
30 Jul 2018	22,613.30	22,631.32	22,518.94	22,544.84	22,544.84	76,200
27 Jul 2018	22,646.48	22,712.75	22,593.20	22,712.75	22,712.75	73,200
26 Jul 2018	22,711.59	22,717.15	22,549.77	22,586.87	22,586.87	69,600
25 Jul 2018	22,594.28	22,645.66	22,547.14	22,614.25	22,614.25	58,700
24 Jul 2018	22,555.05	22,555.05	22,416.23	22,510.48	22,510.48	70,400
23 Jul 2018	22,480.33	22,507.17	22,341.87	22,396.99	22,396.99	88,000
20 Jul 2018	22,734.56	22,869.98	22,541.35	22,697.88	22,697.88	69,700
19 Jul 2018	22,871.62	22,926.47	22,761.87	22,764.68	22,764.68	62,400
18 Jul 2018	22,917.52	22,949.32	22,794.19	22,794.19	22,794.19	56,500
17 Jul 2018	22,605.73	22,832.22	22,575.42	22,697.36	22,697.36	75,800
16 Jul 2018	22,397.62	22,692.86	22,316.52	22,597.35	22,597.35	-
13 Jul 2018	22,397.62	22,692.86	22,316.52	22,597.35	22,597.35	72,600
12 Jul 2018	22,036.87	22,233.52	22,019.19	22,187.96	22,187.96	64,400
11 Jul 2018	22,002.14	22,044.62	21,744.25	21,932.21	21,932.21	74,900
10 Jul 2018	22,215.34	22,321.60	22,196.89	22,196.89	22,196.89	90,700
09 Jul 2018	21,838.53	22,105.95	21,825.76	22,052.18	22,052.18	61,200
06 Jul 2018	21,647.66	21,866.16	21,642.96	21,788.14	21,788.14	71,600
05 Jul 2018	21,697.44	21,751.50	21,462.95	21,546.99	21,546.99	66,700
04 Jul 2018	21,679.00	21,784.00	21,604.18	21,717.04	21,717.04	62,200
03 Jul 2018	21,889.06	21,927.81	21,574.56	21,785.54	21,785.54	76,500
02 Jul 2018	22,233.80	22,312.25	21,784.48	21,811.93	21,811.93	67,100
29 Jun 2018	22,314.47	22,332.82	22,145.48	22,304.51	22,304.51	67,900
28 Jun 2018	22,195.19	22,299.39	22,038.40	22,270.39	22,270.39	70,000
27 Jun 2018	22,320.88	22,356.54	22,205.34	22,271.77	22,271.77	65,800
26 Jun 2018	22,160.33	22,368.78	22,104.12	22,342.00	22,342.00	71,300
25 Jun 2018	22,543.56	22,556.55	22,312.79	22,338.15	22,338.15	60,600
22 Jun 2018	22,456.45	22,535.65	22,414.18	22,516.83	22,516.83	85,900
21 Jun 2018	22,523.28	22,782.01	22,491.08	22,693.04	22,693.04	76,000
20 Jun 2018	22,338.53	22,581.40	22,167.16	22,555.43	22,555.43	88,900
19 Jun 2018	22,565.92	22,618.52	22,278.48	22,278.48	22,278.48	79,400
18 Jun 2018	22,806.57	22,806.89	22,601.13	22,680.33	22,680.33	65,000
15 Jun 2018	22,883.24	22,885.84	22,770.38	22,851.75	22,851.75	88,500
14 Jun 2018	22,842.96	22,898.39	22,738.61	22,738.61	22,738.61	72,100
13 Jun 2018	22,896.17	22,993.26	22,895.31	22,966.38	22,966.38	57,000
12 Jun 2018	22,977.22	23,011.57	22,797.73	22,878.35	22,878.35	63,900
11 Jun 2018	22,686.95	22,856.08	22,667.30	22,804.04	22,804.04	55,700
08 Jun 2018	22,799.38	22,879.00	22,694.50	22,694.50	22,694.50	85,200
07 Jun 2018	22,748.72	22,856.37	22,732.18	22,823.26	22,823.26	72,200
06 Jun 2018	22,520.31	22,662.82	22,498.59	22,625.73	22,625.73	67,900
05 Jun 2018	22,552.17	22,602.13	22,470.04	22,539.54	22,539.54	65,800
04 Jun 2018	22,365.09	22,515.72	22,355.83	22,475.94	22,475.94	71,900
01 Jun 2018	22,126.25	22,316.91	22,098.04	22,171.35	22,171.35	82,500
31 May 2018	22,163.40	22,254.42	22,098.00	22,201.82	22,201.82	132,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...