Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY

Add to watchlist

26,644.71+107.40 (+0.40%)

At close: 3:15PM JST

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	26,530.28	26,672.40	26,419.05	26,644.71	26,644.71	86,200
26 Nov 2020	26,255.47	26,560.03	26,255.47	26,537.31	26,537.31	63,500
25 Nov 2020	26,468.52	26,706.42	26,258.35	26,296.86	26,296.86	92,500
24 Nov 2020	25,901.45	26,261.78	25,901.45	26,165.59	26,165.59	81,700
20 Nov 2020	25,486.83	25,555.37	25,425.59	25,527.37	25,527.37	63,400
19 Nov 2020	25,628.73	25,650.86	25,474.94	25,634.34	25,634.34	82,000
18 Nov 2020	25,860.55	25,882.14	25,656.70	25,728.14	25,728.14	69,200
17 Nov 2020	26,043.45	26,057.30	25,851.54	26,014.62	26,014.62	84,800
16 Nov 2020	25,652.69	25,928.18	25,640.29	25,906.93	25,906.93	84,900
13 Nov 2020	25,405.64	25,456.18	25,215.31	25,385.87	25,385.87	77,600
12 Nov 2020	25,439.35	25,587.96	25,316.60	25,520.88	25,520.88	80,500
11 Nov 2020	25,145.66	25,401.30	25,145.66	25,349.60	25,349.60	102,500
10 Nov 2020	25,087.30	25,279.94	24,833.18	24,905.59	24,905.59	128,200
09 Nov 2020	24,568.84	24,962.80	24,541.28	24,839.84	24,839.84	67,000
06 Nov 2020	24,076.22	24,389.00	24,039.16	24,325.23	24,325.23	73,200
05 Nov 2020	23,776.20	24,112.42	23,756.78	24,105.28	24,105.28	78,600
04 Nov 2020	23,619.58	23,801.88	23,505.78	23,695.23	23,695.23	81,600
02 Nov 2020	23,110.74	23,370.91	23,096.79	23,295.48	23,295.48	69,700
30 Oct 2020	23,320.71	23,320.71	22,948.47	22,977.13	22,977.13	76,700
29 Oct 2020	23,170.76	23,374.10	23,170.76	23,331.94	23,331.94	57,500
28 Oct 2020	23,372.61	23,451.03	23,334.23	23,418.51	23,418.51	67,100
27 Oct 2020	23,376.96	23,485.80	23,232.31	23,485.80	23,485.80	52,700
26 Oct 2020	23,520.78	23,572.60	23,475.52	23,494.34	23,494.34	41,700
23 Oct 2020	23,558.71	23,587.90	23,469.13	23,516.59	23,516.59	49,200
22 Oct 2020	23,525.59	23,555.78	23,436.17	23,474.27	23,474.27	44,900
21 Oct 2020	23,615.52	23,702.30	23,611.33	23,639.46	23,639.46	53,300
20 Oct 2020	23,587.87	23,674.87	23,518.29	23,567.04	23,567.04	48,700
19 Oct 2020	23,543.69	23,707.16	23,543.69	23,671.13	23,671.13	46,300
16 Oct 2020	23,478.40	23,538.74	23,382.67	23,410.63	23,410.63	48,100
15 Oct 2020	23,548.45	23,581.16	23,458.43	23,507.23	23,507.23	48,300
14 Oct 2020	23,545.66	23,656.70	23,518.81	23,626.73	23,626.73	54,000
13 Oct 2020	23,667.90	23,667.90	23,490.95	23,601.78	23,601.78	47,200
12 Oct 2020	23,588.74	23,597.91	23,501.26	23,558.69	23,558.69	44,900
09 Oct 2020	23,713.86	23,725.58	23,552.73	23,619.69	23,619.69	56,100
08 Oct 2020	23,506.34	23,701.77	23,477.73	23,647.07	23,647.07	56,300
07 Oct 2020	23,272.45	23,432.73	23,272.45	23,422.82	23,422.82	52,100
06 Oct 2020	23,420.07	23,441.16	23,331.40	23,433.73	23,433.73	57,700
05 Oct 2020	23,254.28	23,377.43	23,252.69	23,312.14	23,312.14	59,500
02 Oct 2020	23,294.80	23,365.58	22,951.41	23,029.90	23,029.90	86,300
30 Sep 2020	23,478.85	23,522.38	23,170.89	23,185.12	23,185.12	88,200
29 Sep 2020	23,410.50	23,622.74	23,347.64	23,539.10	23,539.10	61,300
28 Sep 2020	23,391.96	23,516.04	23,303.03	23,511.62	23,511.62	82,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,855.82-1.66(-0.06%)

Nikkei26,644.71+107.40(+0.40%)

Hang Seng26,894.68+75.23(+0.28%)

Nikkei 225 (^N225)

Straits Times Index
2,855.82
-1.66(-0.06%)

Nikkei
26,644.71
+107.40(+0.40%)

Hang Seng
26,894.68
+75.23(+0.28%)