Mail

^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
10 Apr 2020	19,500.07	19,500.07	19,235.96	19,498.50	19,498.50	-
09 Apr 2020	19,376.00	19,406.96	19,158.55	19,345.77	19,345.77	82,300
08 Apr 2020	19,047.76	19,454.34	18,730.80	19,353.24	19,353.24	105,900
07 Apr 2020	18,878.86	19,162.52	18,553.14	18,950.18	18,950.18	108,200
06 Apr 2020	17,857.99	18,672.26	17,802.62	18,576.30	18,576.30	105,700
03 Apr 2020	17,951.44	18,059.15	17,646.50	17,820.19	17,820.19	96,000
02 Apr 2020	17,934.42	18,132.04	17,707.66	17,818.72	17,818.72	107,300
01 Apr 2020	18,686.12	18,784.25	17,871.62	18,065.41	18,065.41	105,800
31 Mar 2020	19,181.90	19,336.19	18,834.16	18,917.01	18,917.01	122,200
30 Mar 2020	18,884.07	19,084.97	18,578.20	19,084.97	19,084.97	121,000
27 Mar 2020	19,021.97	19,389.43	18,832.21	19,389.43	19,389.43	148,900
26 Mar 2020	19,234.77	19,240.29	18,512.81	18,664.60	18,664.60	128,100
25 Mar 2020	18,446.80	19,564.38	18,446.80	19,546.63	19,546.63	147,700
24 Mar 2020	17,206.88	18,100.39	17,197.14	18,092.35	18,092.35	147,300
23 Mar 2020	16,570.57	17,049.03	16,480.95	16,887.78	16,887.78	170,300
19 Mar 2020	16,995.77	17,160.97	16,358.19	16,552.83	16,552.83	198,900
18 Mar 2020	17,154.08	17,396.84	16,698.46	16,726.55	16,726.55	177,200
17 Mar 2020	16,726.95	17,557.04	16,378.94	17,011.53	17,011.53	198,800
16 Mar 2020	17,586.08	17,785.76	16,914.45	17,002.04	17,002.04	158,100
13 Mar 2020	18,183.47	18,184.46	16,690.60	17,431.05	17,431.05	233,400
12 Mar 2020	19,064.51	19,142.18	18,339.27	18,559.63	18,559.63	164,600
11 Mar 2020	19,758.26	19,974.83	19,392.25	19,416.06	19,416.06	129,200
10 Mar 2020	19,474.89	19,970.35	18,891.77	19,867.12	19,867.12	164,700
09 Mar 2020	20,343.31	20,347.19	19,472.26	19,698.76	19,698.76	170,300
06 Mar 2020	21,009.80	21,061.20	20,613.91	20,749.75	20,749.75	111,700
05 Mar 2020	21,399.87	21,399.87	21,220.76	21,329.12	21,329.12	85,700
04 Mar 2020	20,897.20	21,245.93	20,862.05	21,100.06	21,100.06	94,600
03 Mar 2020	21,651.99	21,719.78	21,082.73	21,082.73	21,082.73	105,300
02 Mar 2020	20,849.79	21,593.11	20,834.29	21,344.08	21,344.08	123,700
28 Feb 2020	21,518.01	21,528.13	20,916.40	21,142.96	21,142.96	148,500
27 Feb 2020	22,255.83	22,272.26	21,844.29	21,948.23	21,948.23	106,200
26 Feb 2020	22,374.14	22,456.55	22,127.42	22,426.19	22,426.19	99,300
25 Feb 2020	22,949.37	22,950.23	22,335.21	22,605.41	22,605.41	105,800
21 Feb 2020	23,427.77	23,588.55	23,378.33	23,386.74	23,386.74	62,100
20 Feb 2020	23,666.58	23,806.56	23,426.42	23,479.15	23,479.15	63,300
19 Feb 2020	23,329.33	23,468.56	23,234.96	23,400.70	23,400.70	61,600
18 Feb 2020	23,398.57	23,402.01	23,133.60	23,193.80	23,193.80	59,500
17 Feb 2020	23,489.78	23,561.98	23,335.99	23,523.24	23,523.24	54,000
14 Feb 2020	23,714.52	23,738.42	23,603.48	23,687.59	23,687.59	69,100
13 Feb 2020	23,849.76	23,908.85	23,784.31	23,827.73	23,827.73	64,500
12 Feb 2020	23,741.21	23,869.73	23,693.72	23,861.21	23,861.21	74,600
10 Feb 2020	23,631.79	23,788.25	23,621.72	23,685.98	23,685.98	56,500
07 Feb 2020	23,899.01	23,943.45	23,759.42	23,827.98	23,827.98	65,400
06 Feb 2020	23,641.10	23,995.37	23,625.13	23,873.59	23,873.59	95,100
05 Feb 2020	23,351.47	23,414.69	23,241.64	23,319.56	23,319.56	70,300
04 Feb 2020	22,881.13	23,118.13	22,854.45	23,084.59	23,084.59	67,900
03 Feb 2020	22,874.27	23,023.73	22,775.92	22,971.94	22,971.94	72,500
31 Jan 2020	23,148.92	23,421.59	23,139.98	23,205.18	23,205.18	75,400
30 Jan 2020	23,284.58	23,318.57	22,892.95	22,977.75	22,977.75	69,600
29 Jan 2020	23,309.32	23,392.61	23,214.28	23,379.40	23,379.40	54,900
28 Jan 2020	23,126.93	23,243.36	23,115.15	23,215.71	23,215.71	64,400
27 Jan 2020	23,427.90	23,463.89	23,317.32	23,343.51	23,343.51	62,400
24 Jan 2020	23,850.12	23,869.38	23,755.32	23,827.18	23,827.18	48,700
23 Jan 2020	23,843.51	23,910.01	23,779.23	23,795.44	23,795.44	55,500
22 Jan 2020	23,835.49	24,040.87	23,831.10	24,031.35	24,031.35	49,000
21 Jan 2020	24,072.81	24,081.75	23,843.48	23,864.56	23,864.56	44,600
20 Jan 2020	24,080.68	24,108.11	24,061.67	24,083.51	24,083.51	38,300
17 Jan 2020	24,103.45	24,115.95	24,013.75	24,041.26	24,041.26	59,400
16 Jan 2020	23,960.20	23,975.38	23,905.38	23,933.13	23,933.13	55,400
15 Jan 2020	23,923.48	23,997.39	23,875.82	23,916.58	23,916.58	57,200
14 Jan 2020	23,969.04	24,059.86	23,951.66	24,025.17	24,025.17	64,200
10 Jan 2020	23,813.28	23,903.29	23,761.08	23,850.57	23,850.57	55,900
09 Jan 2020	23,530.29	23,767.09	23,506.15	23,739.87	23,739.87	62,200
08 Jan 2020	23,217.49	23,303.21	22,951.18	23,204.76	23,204.76	79,400
07 Jan 2020	23,320.12	23,577.44	23,299.92	23,575.72	23,575.72	64,300
06 Jan 2020	23,319.76	23,365.36	23,148.53	23,204.86	23,204.86	72,800
30 Dec 2019	23,770.93	23,782.49	23,656.62	23,656.62	23,656.62	41,600
27 Dec 2019	23,953.75	23,967.18	23,837.72	23,837.72	23,837.72	44,800
26 Dec 2019	23,787.70	23,931.51	23,775.40	23,924.92	23,924.92	40,300
25 Dec 2019	23,813.59	23,824.85	23,782.87	23,782.87	23,782.87	31,600
24 Dec 2019	23,839.18	23,853.56	23,796.35	23,830.58	23,830.58	37,900
23 Dec 2019	23,921.29	23,923.09	23,810.82	23,821.11	23,821.11	45,200
20 Dec 2019	23,893.45	23,908.77	23,746.63	23,816.63	23,816.63	70,300
19 Dec 2019	23,911.46	23,945.53	23,835.29	23,864.85	23,864.85	55,600
18 Dec 2019	24,023.27	24,046.09	23,919.36	23,934.43	23,934.43	66,300
17 Dec 2019	24,091.12	24,091.12	23,996.51	24,066.12	24,066.12	64,000
16 Dec 2019	23,955.20	24,036.30	23,950.05	23,952.35	23,952.35	53,300
13 Dec 2019	23,810.56	24,050.04	23,775.73	24,023.10	24,023.10	115,500
12 Dec 2019	23,449.28	23,468.15	23,360.43	23,424.81	23,424.81	56,300
11 Dec 2019	23,421.14	23,438.43	23,333.63	23,391.86	23,391.86	61,300
10 Dec 2019	23,372.39	23,449.47	23,336.93	23,410.19	23,410.19	52,800
09 Dec 2019	23,544.31	23,544.31	23,360.01	23,430.70	23,430.70	55,800
06 Dec 2019	23,347.67	23,412.48	23,338.40	23,354.40	23,354.40	54,400
05 Dec 2019	23,292.70	23,363.44	23,259.82	23,300.09	23,300.09	61,400
04 Dec 2019	23,186.74	23,203.77	23,044.78	23,135.23	23,135.23	58,100
03 Dec 2019	23,231.14	23,388.18	23,186.84	23,379.81	23,379.81	58,800
02 Dec 2019	23,388.63	23,562.05	23,378.40	23,529.50	23,529.50	47,700
29 Nov 2019	23,497.44	23,498.77	23,273.37	23,293.91	23,293.91	52,100
28 Nov 2019	23,458.88	23,482.32	23,367.33	23,409.14	23,409.14	44,800
27 Nov 2019	23,452.85	23,507.82	23,418.23	23,437.77	23,437.77	52,200
26 Nov 2019	23,451.40	23,608.06	23,350.10	23,373.32	23,373.32	94,300
25 Nov 2019	23,292.85	23,347.18	23,255.39	23,292.81	23,292.81	50,300
22 Nov 2019	23,030.33	23,219.51	23,030.33	23,112.88	23,112.88	55,600
21 Nov 2019	23,071.49	23,108.08	22,726.71	23,038.58	23,038.58	69,800
20 Nov 2019	23,176.49	23,303.17	23,086.12	23,148.57	23,148.57	65,700
19 Nov 2019	23,366.36	23,389.53	23,244.93	23,292.65	23,292.65	64,200
18 Nov 2019	23,304.25	23,420.62	23,271.29	23,416.76	23,416.76	57,300
15 Nov 2019	23,160.53	23,340.77	23,121.59	23,303.32	23,303.32	72,200
14 Nov 2019	23,325.50	23,360.06	23,062.16	23,141.55	23,141.55	79,900
13 Nov 2019	23,439.25	23,452.63	23,270.93	23,319.87	23,319.87	63,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...