Singapore markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
28,804.85+96.27 (+0.34%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202128,578.5328,989.5028,546.5728,804.8528,804.8560,200,000
21 Oct 202129,152.7429,220.8228,688.7828,708.5828,708.5859,100,000
20 Oct 202129,385.9529,489.1129,222.3229,255.5529,255.5566,100,000
19 Oct 202129,117.2829,272.4929,075.3729,215.5229,215.5257,600,000
18 Oct 202129,093.8229,144.3328,924.4029,025.4629,025.4662,600,000
15 Oct 202128,787.2629,082.3528,726.2229,068.6329,068.6366,300,000
14 Oct 202128,264.4128,576.6828,234.0128,550.9328,550.9364,800,000
13 Oct 202128,085.4428,364.9927,993.4628,140.2828,140.2863,900,000
12 Oct 202128,458.8828,468.8828,166.3828,230.6128,230.6166,300,000
11 Oct 202127,977.5728,581.3627,893.3228,498.2028,498.2072,300,000
08 Oct 202128,031.3728,321.3528,018.8928,048.9428,048.9482,700,000
07 Oct 202127,665.9728,015.1127,607.9727,678.2127,678.2179,600,000
06 Oct 202128,033.9128,209.8227,293.6227,528.8727,528.87100,200,000
05 Oct 202128,050.3928,058.6727,460.2927,822.1227,822.1288,200,000
04 Oct 202129,044.4729,046.0628,343.5828,444.8928,444.8976,400,000
01 Oct 202129,235.1129,393.6728,680.7328,771.0728,771.0782,200,000
30 Sep 202129,569.1929,622.2729,311.3429,452.6629,452.6699,000,000
29 Sep 202129,611.9229,679.2629,329.1629,544.2929,544.2994,700,000
28 Sep 202130,142.3830,207.6330,001.9930,183.9630,183.9689,800,000
27 Sep 202130,277.8230,414.6130,197.4030,240.0630,240.0674,600,000
24 Sep 202130,141.6130,276.3830,110.3030,248.8130,248.8184,600,000
22 Sep 202129,744.7329,868.1029,573.8829,639.4029,639.4069,000,000
21 Sep 202130,021.2530,051.0029,832.5229,839.7129,839.7176,300,000
17 Sep 202130,387.5430,541.9930,358.9330,500.0530,500.0597,900,000
16 Sep 202130,606.1530,622.3930,202.5130,323.3430,323.3469,900,000
15 Sep 202130,464.1730,573.4130,347.3030,511.7130,511.7168,600,000
14 Sep 202130,584.7730,795.7830,504.8130,670.1030,670.1079,100,000
13 Sep 202130,372.0230,447.3730,229.0130,447.3730,447.3764,600,000
10 Sep 202130,089.4530,381.8430,064.0230,381.8430,381.8488,800,000
09 Sep 202129,959.2130,097.5629,909.9230,008.1930,008.1978,800,000
08 Sep 202129,819.5530,241.8729,787.1330,181.2130,181.2182,500,000
07 Sep 202129,883.9230,048.2329,838.4329,916.1429,916.1475,200,000
06 Sep 202129,501.2229,705.0429,469.3529,659.8929,659.8968,300,000
03 Sep 202128,626.4829,149.6528,607.8729,128.1129,128.1174,900,000
02 Sep 202128,522.4628,626.2028,412.9128,543.5128,543.5160,100,000
01 Sep 202128,179.0428,457.6728,179.0428,451.0228,451.0264,800,000
31 Aug 202127,690.7728,158.9527,602.2128,089.5428,089.5475,900,000
30 Aug 202127,867.6027,921.5527,656.6327,789.2927,789.2958,600,000
27 Aug 202127,581.2427,670.6627,481.2327,641.1427,641.1449,200,000
26 Aug 202127,793.6327,828.2827,684.5027,742.2927,742.2948,500,000
25 Aug 202127,768.1327,897.7227,684.0527,724.8027,724.8051,500,000
24 Aug 202127,653.2327,817.8927,653.2327,732.1027,732.1057,100,000
23 Aug 202127,193.1027,541.6327,193.1027,494.2427,494.2456,800,000
20 Aug 202127,238.4527,316.7926,954.8127,013.2527,013.2575,800,000
19 Aug 202127,398.5827,504.8027,255.5827,281.1727,281.1765,100,000
18 Aug 202127,418.0827,671.5727,347.7727,585.9127,585.9150,100,000
17 Aug 202127,666.9427,750.3927,424.4727,424.4727,424.4749,600,000
16 Aug 202127,806.1127,833.2127,427.3827,523.1927,523.1957,200,000
13 Aug 202128,038.9628,070.0027,949.3327,977.1527,977.1555,800,000
12 Aug 202128,177.2028,279.8028,006.3128,015.0228,015.0257,900,000
11 Aug 202128,045.8428,146.6827,974.9928,070.5128,070.5167,100,000
10 Aug 202127,887.0328,128.6127,808.5427,888.1527,888.1561,400,000
06 Aug 202127,709.2227,888.8727,709.2227,820.0427,820.0456,400,000
05 Aug 202127,526.6727,741.5527,526.6727,728.1227,728.1255,900,000
04 Aug 202127,612.9027,636.3427,488.7427,584.0827,584.0867,500,000
03 Aug 202127,580.0327,724.4527,492.4027,641.8327,641.8357,900,000
02 Aug 202127,493.3227,834.6027,493.3227,781.0227,781.0260,100,000
30 Jul 202127,677.8927,699.3527,272.4927,283.5927,283.5970,600,000
29 Jul 202127,722.6127,798.0527,663.4127,782.4227,782.4267,800,000
28 Jul 202127,674.9927,809.8627,466.9927,581.6627,581.6657,100,000
27 Jul 202127,911.9328,036.2327,862.6927,970.2227,970.2251,700,000
26 Jul 202127,990.4728,036.4727,786.4427,833.2927,833.2954,500,000
21 Jul 202127,747.0627,882.4327,438.0727,548.0027,548.0051,400,000
20 Jul 202127,351.8027,564.5227,330.1527,388.1627,388.1663,000,000
19 Jul 202127,663.4027,792.5227,493.6327,652.7427,652.7449,900,000
16 Jul 202128,039.2628,201.3027,847.3528,003.0828,003.0850,400,000
15 Jul 202128,539.3228,571.7228,240.2128,279.0928,279.0953,200,000
14 Jul 202128,517.3128,696.8028,482.8228,608.4928,608.4954,800,000
13 Jul 202128,713.8228,852.3128,699.0428,718.2428,718.2449,800,000
12 Jul 202128,412.7028,595.1228,405.6028,569.0228,569.0255,500,000
09 Jul 202127,739.4228,000.0227,419.4027,940.4227,940.4282,300,000
08 Jul 202128,332.6328,366.7628,118.0328,118.0328,118.0362,200,000
07 Jul 202128,262.4028,434.9928,161.7528,366.9528,366.9560,300,000
06 Jul 202128,677.9528,748.2328,587.6128,643.2128,643.2141,700,000
05 Jul 202128,709.5728,731.0728,581.0828,598.1928,598.1938,500,000
02 Jul 202128,719.2428,849.3228,688.6328,783.2828,783.2847,500,000
01 Jul 202128,832.4128,833.1728,624.8028,707.0428,707.0445,900,000
30 Jun 202128,896.3128,998.9928,779.7628,791.5328,791.5354,000,000
29 Jun 202128,927.4428,951.6828,735.5528,812.6128,812.6159,700,000
28 Jun 202129,112.6629,121.2828,984.9329,048.0229,048.0247,700,000
25 Jun 202129,137.3029,174.1728,992.7429,066.1829,066.1851,600,000
24 Jun 202128,811.8228,935.3428,758.3728,875.2328,875.2344,600,000
23 Jun 202128,886.9229,007.8328,860.0628,874.8928,874.8951,100,000
22 Jun 202128,513.0728,895.2628,494.4628,884.1328,884.1367,800,000
21 Jun 202128,506.8428,506.8427,795.8628,010.9328,010.9375,800,000
18 Jun 202129,136.7429,136.7428,957.9828,964.0828,964.0890,200,000
17 Jun 202129,149.3429,197.6828,875.3929,018.3329,018.3356,900,000
16 Jun 202129,306.1429,434.1029,263.7229,291.0129,291.0152,400,000
15 Jun 202129,256.0329,480.8529,235.7129,441.3029,441.3053,000,000
14 Jun 202129,153.1129,208.3529,026.2729,161.8029,161.8045,000,000
11 Jun 202129,030.0429,080.8928,839.5428,948.7328,948.7371,100,000
10 Jun 202128,799.7429,007.5328,799.7428,958.5628,958.5653,300,000
09 Jun 202128,901.5628,932.0328,801.8328,860.8028,860.8050,400,000
08 Jun 202129,046.0329,140.6828,897.6428,963.5628,963.5650,400,000
07 Jun 202129,214.0029,241.2028,973.0529,019.2429,019.2451,000,000
04 Jun 202128,901.4228,991.2428,764.6828,941.5228,941.5255,800,000
03 Jun 202128,890.3929,157.1628,879.1529,058.1129,058.1158,500,000
02 Jun 202128,730.8129,003.5528,565.8328,946.1428,946.1471,000,000
01 Jun 202128,998.6529,075.4728,611.2528,814.3428,814.3447,400,000
31 May 202129,019.4529,147.7128,791.6028,860.0828,860.0853,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...