^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
19 Jul 2018	22,871.62	22,926.47	22,761.87	22,764.68	22,764.68	-
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
30 May 2018	22,051.97	22,079.23	21,931.65	22,018.52	22,018.52	90,500
29 May 2018	22,431.95	22,439.10	22,240.39	22,358.43	22,358.43	59,800
28 May 2018	22,488.95	22,547.67	22,410.91	22,481.09	22,481.09	52,900
25 May 2018	22,380.22	22,509.36	22,318.15	22,450.79	22,450.79	70,400
24 May 2018	22,621.29	22,644.69	22,366.60	22,437.01	22,437.01	85,600
23 May 2018	22,868.79	22,949.73	22,649.85	22,689.74	22,689.74	75,000
22 May 2018	23,025.95	23,031.67	22,952.87	22,960.34	22,960.34	59,400
21 May 2018	22,937.58	23,050.39	22,935.31	23,002.37	23,002.37	59,100
18 May 2018	22,907.20	22,954.19	22,867.30	22,930.36	22,930.36	65,300
17 May 2018	22,820.62	22,887.03	22,799.16	22,838.37	22,838.37	75,600
16 May 2018	22,730.12	22,796.14	22,695.84	22,717.23	22,717.23	80,200
15 May 2018	22,889.47	22,912.06	22,805.72	22,818.02	22,818.02	86,400
14 May 2018	22,705.30	22,894.76	22,683.64	22,865.86	22,865.86	68,900
11 May 2018	22,573.95	22,769.16	22,545.47	22,758.48	22,758.48	80,200
10 May 2018	22,482.51	22,530.64	22,418.75	22,497.18	22,497.18	73,300
09 May 2018	22,463.01	22,478.64	22,364.75	22,408.88	22,408.88	86,000
08 May 2018	22,440.65	22,566.68	22,423.23	22,508.69	22,508.69	77,000
07 May 2018	22,513.22	22,513.48	22,350.91	22,467.16	22,467.16	69,000
04 May 2018	-	-	-	-	-	-
03 May 2018	-	-	-	-	-	-
02 May 2018	22,568.19	22,568.19	22,426.55	22,472.78	22,472.78	70,700
01 May 2018	22,453.42	22,519.45	22,411.43	22,508.03	22,508.03	89,900
30 Apr 2018	-	-	-	-	-	-
27 Apr 2018	22,466.66	22,495.56	22,357.53	22,467.87	22,467.87	89,100
26 Apr 2018	22,278.77	22,381.66	22,265.20	22,319.61	22,319.61	72,800
25 Apr 2018	22,118.62	22,228.78	22,080.76	22,215.32	22,215.32	73,300
24 Apr 2018	22,228.82	22,304.69	22,149.59	22,278.12	22,278.12	76,500
23 Apr 2018	22,157.88	22,204.86	22,065.52	22,088.04	22,088.04	64,000
20 Apr 2018	22,148.22	22,261.35	22,076.63	22,162.24	22,162.24	69,600
19 Apr 2018	22,231.86	22,360.65	22,176.86	22,191.18	22,191.18	79,700
18 Apr 2018	21,929.01	22,194.11	21,914.96	22,158.20	22,158.20	70,400
17 Apr 2018	21,801.83	21,889.89	21,772.42	21,847.59	21,847.59	57,400
16 Apr 2018	21,843.55	21,879.69	21,775.61	21,835.53	21,835.53	53,400
13 Apr 2018	21,801.41	21,917.35	21,746.69	21,778.74	21,778.74	73,100
12 Apr 2018	21,657.87	21,719.43	21,591.39	21,660.28	21,660.28	58,400
11 Apr 2018	21,819.09	21,837.36	21,687.10	21,687.10	21,687.10	69,500
10 Apr 2018	21,599.67	21,933.99	21,542.37	21,794.32	21,794.32	74,700
09 Apr 2018	21,534.33	21,737.09	21,517.77	21,678.26	21,678.26	62,100
06 Apr 2018	21,633.73	21,742.84	21,550.42	21,567.52	21,567.52	74,400
05 Apr 2018	21,541.18	21,737.66	21,462.10	21,645.42	21,645.42	80,700
04 Apr 2018	21,415.85	21,415.85	21,238.18	21,319.55	21,319.55	75,600
03 Apr 2018	21,115.48	21,333.50	21,056.02	21,292.29	21,292.29	63,800
02 Apr 2018	21,441.57	21,597.47	21,388.58	21,388.58	21,388.58	47,500
30 Mar 2018	21,392.42	21,512.80	21,311.50	21,454.30	21,454.30	63,600
29 Mar 2018	21,250.96	21,298.57	20,996.22	21,159.08	21,159.08	78,900
28 Mar 2018	20,893.05	21,031.31	20,776.82	21,031.31	21,031.31	88,100
27 Mar 2018	20,958.90	21,317.32	20,943.31	21,317.32	21,317.32	101,900
26 Mar 2018	20,423.37	20,766.10	20,347.49	20,766.10	20,766.10	97,500
23 Mar 2018	21,188.80	21,188.80	20,559.61	20,617.86	20,617.86	121,000
22 Mar 2018	21,352.16	21,592.00	21,349.71	21,591.99	21,591.99	82,600
21 Mar 2018	-	-	-	-	-	-
20 Mar 2018	21,297.98	21,384.86	21,223.97	21,380.97	21,380.97	66,500
19 Mar 2018	21,537.90	21,659.04	21,366.88	21,480.90	21,480.90	67,300
16 Mar 2018	21,876.53	21,879.28	21,632.85	21,676.51	21,676.51	75,700
15 Mar 2018	21,704.14	21,825.97	21,555.49	21,803.95	21,803.95	65,300
14 Mar 2018	21,764.99	21,881.09	21,684.02	21,777.29	21,777.29	65,000
13 Mar 2018	21,742.45	21,968.10	21,700.78	21,968.10	21,968.10	68,100
12 Mar 2018	21,826.10	21,971.16	21,689.97	21,824.03	21,824.03	70,600
09 Mar 2018	21,594.22	21,884.45	21,357.55	21,469.20	21,469.20	110,500
08 Mar 2018	21,488.16	21,488.16	21,299.40	21,368.07	21,368.07	72,100
07 Mar 2018	21,261.96	21,484.08	21,201.94	21,252.72	21,252.72	87,000
06 Mar 2018	21,390.20	21,551.14	21,381.42	21,417.76	21,417.76	76,400
05 Mar 2018	21,047.81	21,164.38	20,937.26	21,042.09	21,042.09	87,200
02 Mar 2018	21,339.98	21,366.09	21,088.96	21,181.64	21,181.64	97,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...