Singapore markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
38,646.11-457.11 (-1.17%)
At close: 03:15PM JST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202438,506.0338,740.8238,367.7038,646.1138,646.1196,300,000
23 May 202438,803.1339,129.4738,617.4339,103.2239,103.22107,800,000
22 May 202438,823.9138,854.9938,592.9438,617.1038,617.10105,500,000
21 May 202439,232.1639,346.1538,942.2838,946.9338,946.93106,700,000
20 May 202438,761.7139,437.1638,703.7039,069.6839,069.68127,400,000
17 May 202438,561.0438,842.4938,539.5638,787.3838,787.38133,300,000
16 May 202438,645.9638,949.3838,513.3338,920.2638,920.26157,900,000
15 May 202438,533.0938,816.6038,335.6138,385.7338,385.73146,300,000
14 May 202438,287.9938,477.6838,084.7138,356.0638,356.06143,300,000
13 May 202438,211.6138,273.4037,969.5838,179.4638,179.46128,700,000
10 May 202438,361.7938,741.8838,126.9138,229.1138,229.11167,300,000
09 May 202438,242.9238,429.8138,072.2438,073.9838,073.98118,600,000
08 May 202438,677.5738,749.3538,159.8538,202.3738,202.37120,100,000
07 May 202438,636.2338,863.1438,541.9738,835.1038,835.10115,200,000
02 May 202438,004.0138,355.6037,958.1938,236.0738,236.07101,900,000
01 May 202438,107.3838,433.3438,036.2438,274.0538,274.05108,500,000
30 Apr 202438,312.6638,608.1738,182.1138,405.6638,405.66151,400,000
26 Apr 202437,725.6138,097.5437,550.7037,934.7637,934.76124,900,000
25 Apr 202438,065.9138,129.5337,604.2337,628.4837,628.48113,900,000
24 Apr 202437,871.9238,460.0837,857.4738,460.0838,460.08121,100,000
23 Apr 202437,797.0637,817.7837,397.2737,552.1637,552.1695,900,000
22 Apr 202437,240.9337,511.8037,052.6337,438.6137,438.61119,400,000
19 Apr 202437,724.4737,749.4836,733.0637,068.3537,068.35155,400,000
18 Apr 202437,745.0438,216.7537,644.9138,079.7038,079.70105,800,000
17 Apr 202438,587.4738,587.6137,961.8037,961.8037,961.80120,600,000
16 Apr 202438,750.6738,764.8238,322.3238,471.2038,471.20133,000,000
15 Apr 202439,056.9339,232.8038,820.9539,232.8039,232.80107,000,000
12 Apr 202439,722.0239,774.8239,457.7339,523.5539,523.55107,100,000
11 Apr 202439,090.6839,473.4839,065.3139,442.6339,442.63107,000,000
10 Apr 202439,582.3339,708.7039,510.4839,581.8139,581.8197,400,000
09 Apr 202439,496.9539,773.1339,476.1339,773.1339,773.13105,900,000
08 Apr 202439,391.9839,617.3639,197.0039,347.0439,347.04108,300,000
05 Apr 202439,237.3939,274.7638,774.2438,992.0838,992.08129,600,000
04 Apr 202439,928.3340,243.0239,773.1439,773.1439,773.14145,100,000
03 Apr 202439,503.7239,625.9039,217.0439,451.8539,451.85123,200,000
02 Apr 202439,892.5940,151.0539,707.8739,838.9139,838.91115,800,000
01 Apr 202440,646.7040,697.2239,706.4539,803.0939,803.09134,500,000
29 Mar 202440,277.4540,521.7140,268.1140,369.4440,369.44122,000,000
28 Mar 202440,324.4240,482.0240,054.0640,168.0740,168.07135,600,000
27 Mar 202440,517.1740,979.3640,452.2140,762.7340,762.73121,300,000
26 Mar 202440,345.0440,529.5340,280.8540,398.0340,398.03101,400,000
25 Mar 202440,798.9640,837.1840,414.1240,414.1240,414.12101,500,000
22 Mar 202440,942.8841,087.7540,714.1440,888.4340,888.43136,100,000
21 Mar 202440,511.5540,823.3240,452.1940,815.6640,815.66157,200,000
19 Mar 202439,622.5840,003.6039,407.5040,003.6040,003.60134,700,000
18 Mar 202438,960.9939,769.1138,935.4739,740.4439,740.44128,700,000
15 Mar 202438,548.1638,808.6838,519.9438,707.6438,707.64167,100,000
14 Mar 202438,591.7338,840.3338,400.1738,807.3838,807.38111,100,000
13 Mar 202439,059.9539,147.8038,452.5738,695.9738,695.97105,400,000
12 Mar 202438,470.3938,841.8038,271.3838,797.5138,797.51112,900,000
11 Mar 202439,232.1439,241.2838,496.6638,820.4938,820.49132,900,000
08 Mar 202439,809.5639,989.3339,551.6039,688.9439,688.94143,300,000
07 Mar 202440,331.0640,472.1139,518.4039,598.7139,598.71137,200,000
06 Mar 202439,792.3740,147.7739,769.0440,090.7840,090.78112,900,000
05 Mar 202439,881.7340,226.9939,840.3440,097.6340,097.63115,200,000
04 Mar 202440,201.7640,314.6440,001.5540,109.2340,109.23119,400,000
01 Mar 202439,254.6939,990.2339,224.6439,910.8239,910.82122,800,000
29 Feb 202438,935.5339,250.1238,876.8139,166.1939,166.19166,000,000
28 Feb 202439,189.2239,283.9539,075.4739,208.0339,208.03119,900,000
27 Feb 202439,260.7839,426.2939,113.0339,239.5239,239.52119,100,000
26 Feb 202439,320.6439,388.0839,181.0339,233.7139,233.71125,700,000
22 Feb 202438,508.0739,156.9738,508.0739,098.6839,098.68122,900,000
21 Feb 202438,191.9738,339.7038,095.1538,262.1638,262.16104,700,000
20 Feb 202438,510.3738,742.3338,288.0438,363.6138,363.61108,500,000
19 Feb 202438,473.4138,555.8438,281.7038,470.3838,470.38102,000,000
16 Feb 202438,517.3738,865.0638,361.5538,487.2438,487.24151,700,000
15 Feb 202438,017.8338,188.7437,935.3638,157.9438,157.94130,000,000
14 Feb 202437,712.8737,825.8537,594.4737,703.3237,703.32120,300,000
13 Feb 202437,248.3638,010.6937,184.1037,963.9737,963.97140,500,000
09 Feb 202436,915.4437,287.2636,807.0336,897.4236,897.42146,800,000
08 Feb 202436,258.8436,956.9736,206.2036,863.2836,863.28151,000,000
07 Feb 202436,002.9936,195.5035,854.6336,119.9236,119.92126,500,000
06 Feb 202436,249.0836,294.4836,065.9836,160.6636,160.66134,700,000
05 Feb 202436,419.3436,452.6236,213.0036,354.1636,354.16130,500,000
02 Feb 202436,249.9936,441.0936,083.6136,158.0236,158.02114,800,000
01 Feb 202436,008.5636,146.3635,924.6036,011.4636,011.46118,100,000
31 Jan 202435,747.8936,292.5335,704.5836,286.7136,286.71111,100,000
30 Jan 202436,196.6436,249.0336,039.3136,065.8636,065.8687,900,000
29 Jan 202435,814.2936,186.8735,813.7736,026.9436,026.9495,500,000
26 Jan 202436,003.0036,060.4035,687.5835,751.0735,751.07109,600,000
25 Jan 202436,213.1436,312.3635,912.5436,236.4736,236.4794,600,000
24 Jan 202436,415.6636,471.3936,104.8936,226.4836,226.48108,600,000
23 Jan 202436,605.3036,984.5136,436.0736,517.5736,517.57111,500,000
22 Jan 202436,294.1036,571.8036,225.9136,546.9536,546.95100,000,000
19 Jan 202435,913.7236,076.2335,790.0735,963.2735,963.27104,100,000
18 Jan 202435,371.2535,728.0935,371.2535,466.1735,466.17100,300,000
17 Jan 202435,850.1836,239.2235,476.5235,477.7535,477.75139,500,000
16 Jan 202435,909.2035,955.6835,587.5335,619.1835,619.18103,400,000
15 Jan 202435,634.1236,008.2335,544.3235,901.7935,901.79105,700,000
12 Jan 202435,601.6535,839.6535,362.2435,577.1135,577.11129,200,000
11 Jan 202434,871.3335,157.5634,849.5735,049.8635,049.86130,100,000
10 Jan 202433,896.3334,539.0233,885.7434,441.7234,441.72106,000,000
09 Jan 202433,704.8333,990.2833,600.3233,763.1833,763.18112,100,000
05 Jan 202433,397.5233,568.0433,257.4333,377.4233,377.42115,300,000
04 Jan 202433,193.0533,299.3932,693.1833,288.2933,288.29117,300,000
29 Dec 202333,458.6433,652.7133,305.1733,464.1733,464.1789,000,000
28 Dec 202333,477.4733,571.7333,411.2433,539.6233,539.6273,300,000
27 Dec 202333,532.9733,755.7533,521.5233,681.2433,681.2493,700,000
26 Dec 202333,295.6833,312.2633,181.3633,305.8533,305.8568,300,000
25 Dec 202333,414.5133,414.5133,221.5733,254.0333,254.0358,900,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...