^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
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
01 Mar 2018	21,901.13	21,901.13	21,645.22	21,724.47	21,724.47	90,300
28 Feb 2018	22,292.53	22,380.28	22,068.24	22,068.24	22,068.24	88,800
27 Feb 2018	22,391.67	22,502.05	22,325.07	22,389.86	22,389.86	74,300
26 Feb 2018	22,134.64	22,226.53	22,040.87	22,153.63	22,153.63	64,600
23 Feb 2018	21,789.72	21,903.39	21,741.63	21,892.78	21,892.78	64,600
22 Feb 2018	21,789.88	21,799.40	21,626.85	21,736.44	21,736.44	77,300
21 Feb 2018	21,942.42	22,130.58	21,836.73	21,970.81	21,970.81	77,900
20 Feb 2018	22,054.32	22,063.87	21,831.45	21,925.10	21,925.10	67,500
19 Feb 2018	21,903.66	22,152.85	21,858.33	22,149.21	22,149.21	68,500
16 Feb 2018	21,555.99	21,866.37	21,499.88	21,720.25	21,720.25	77,800
15 Feb 2018	21,384.10	21,578.99	21,308.92	21,464.98	21,464.98	86,400
14 Feb 2018	21,251.24	21,371.01	20,950.15	21,154.17	21,154.17	103,900
13 Feb 2018	21,633.34	21,679.20	21,211.53	21,244.68	21,244.68	114,700
12 Feb 2018	-	-	-	-	-	-
09 Feb 2018	21,507.74	21,510.30	21,119.01	21,382.62	21,382.62	127,600
08 Feb 2018	21,721.57	21,977.03	21,649.70	21,890.86	21,890.86	104,700
07 Feb 2018	22,001.29	22,353.87	21,627.13	21,645.37	21,645.37	143,500
06 Feb 2018	22,267.00	22,277.45	21,078.71	21,610.24	21,610.24	190,100
05 Feb 2018	22,921.16	22,967.69	22,659.43	22,682.08	22,682.08	107,600
02 Feb 2018	23,361.67	23,367.96	23,122.45	23,274.53	23,274.53	98,600
01 Feb 2018	23,276.10	23,492.77	23,211.12	23,486.11	23,486.11	101,800
31 Jan 2018	23,205.23	23,375.38	23,092.85	23,098.29	23,098.29	99,800
30 Jan 2018	23,559.33	23,581.98	23,233.37	23,291.97	23,291.97	88,800
29 Jan 2018	23,707.14	23,787.23	23,580.17	23,629.34	23,629.34	68,800
26 Jan 2018	23,757.34	23,797.96	23,592.28	23,631.88	23,631.88	87,200
25 Jan 2018	23,750.65	23,828.40	23,649.03	23,669.49	23,669.49	81,500
24 Jan 2018	24,026.43	24,072.77	23,917.14	23,940.78	23,940.78	79,900
23 Jan 2018	23,924.40	24,129.34	23,916.02	24,124.15	24,124.15	73,400
22 Jan 2018	23,797.84	23,816.33	23,697.81	23,816.33	23,816.33	65,200
19 Jan 2018	23,854.11	23,872.69	23,735.61	23,808.06	23,808.06	71,800
18 Jan 2018	24,078.93	24,084.42	23,699.47	23,763.37	23,763.37	99,400
17 Jan 2018	23,783.42	23,891.63	23,739.17	23,868.34	23,868.34	82,200
16 Jan 2018	23,721.17	23,962.07	23,701.83	23,951.81	23,951.81	68,500
15 Jan 2018	23,827.98	23,833.27	23,685.02	23,714.88	23,714.88	75,400
12 Jan 2018	23,719.66	23,743.05	23,588.07	23,653.82	23,653.82	93,700
11 Jan 2018	23,656.39	23,734.97	23,601.84	23,710.43	23,710.43	83,700
10 Jan 2018	23,832.81	23,864.76	23,755.45	23,788.20	23,788.20	88,800
09 Jan 2018	23,948.97	23,952.61	23,789.03	23,849.99	23,849.99	94,100
08 Jan 2018	-	-	-	-	-	-
05 Jan 2018	23,643.00	23,730.47	23,520.52	23,714.53	23,714.53	101,900
04 Jan 2018	23,073.73	23,506.33	23,065.20	23,506.33	23,506.33	102,200
03 Jan 2018	-	-	-	-	-	-
02 Jan 2018	-	-	-	-	-	-
01 Jan 2018	-	-	-	-	-	-
29 Dec 2017	22,831.49	22,881.21	22,753.20	22,764.94	22,764.94	46,500
28 Dec 2017	22,912.05	22,954.45	22,736.43	22,783.98	22,783.98	50,300
27 Dec 2017	22,854.39	22,936.16	22,854.39	22,911.21	22,911.21	47,200
26 Dec 2017	22,922.95	22,950.15	22,877.63	22,892.69	22,892.69	46,400
25 Dec 2017	22,909.41	22,948.83	22,870.19	22,939.18	22,939.18	43,100
22 Dec 2017	22,850.73	22,908.84	22,801.16	22,902.76	22,902.76	77,800
21 Dec 2017	22,852.01	22,894.95	22,728.06	22,866.10	22,866.10	73,000
20 Dec 2017	22,834.93	22,923.50	22,806.73	22,891.72	22,891.72	92,400
19 Dec 2017	22,961.47	22,990.42	22,862.82	22,868.00	22,868.00	70,500
18 Dec 2017	22,770.44	22,927.50	22,735.20	22,901.77	22,901.77	85,200
15 Dec 2017	22,621.36	22,745.09	22,478.32	22,553.22	22,553.22	99,400
14 Dec 2017	22,699.30	22,786.61	22,638.76	22,694.45	22,694.45	85,100
13 Dec 2017	22,879.27	22,879.37	22,697.32	22,758.07	22,758.07	91,400
12 Dec 2017	22,936.41	22,994.33	22,834.89	22,866.17	22,866.17	86,100
11 Dec 2017	22,894.30	22,938.73	22,787.40	22,938.73	22,938.73	69,500
08 Dec 2017	22,627.95	22,819.71	22,625.41	22,811.08	22,811.08	106,900
07 Dec 2017	22,317.15	22,515.24	22,317.15	22,498.03	22,498.03	79,500
06 Dec 2017	22,525.38	22,528.21	22,119.21	22,177.04	22,177.04	97,300
05 Dec 2017	22,595.33	22,682.71	22,522.28	22,622.38	22,622.38	75,900
04 Dec 2017	22,843.53	22,864.33	22,693.99	22,707.16	22,707.16	68,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...