^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
10 Apr 202019,500.0719,500.0719,235.9619,498.5019,498.50-
09 Apr 202019,376.0019,406.9619,158.5519,345.7719,345.7782,300
08 Apr 202019,047.7619,454.3418,730.8019,353.2419,353.24105,900
07 Apr 202018,878.8619,162.5218,553.1418,950.1818,950.18108,200
06 Apr 202017,857.9918,672.2617,802.6218,576.3018,576.30105,700
03 Apr 202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
02 Apr 202017,934.4218,132.0417,707.6617,818.7217,818.72107,300
01 Apr 202018,686.1218,784.2517,871.6218,065.4118,065.41105,800
31 Mar 202019,181.9019,336.1918,834.1618,917.0118,917.01122,200
30 Mar 202018,884.0719,084.9718,578.2019,084.9719,084.97121,000
27 Mar 202019,021.9719,389.4318,832.2119,389.4319,389.43148,900
26 Mar 202019,234.7719,240.2918,512.8118,664.6018,664.60128,100
25 Mar 202018,446.8019,564.3818,446.8019,546.6319,546.63147,700
24 Mar 202017,206.8818,100.3917,197.1418,092.3518,092.35147,300
23 Mar 202016,570.5717,049.0316,480.9516,887.7816,887.78170,300
19 Mar 202016,995.7717,160.9716,358.1916,552.8316,552.83198,900
18 Mar 202017,154.0817,396.8416,698.4616,726.5516,726.55177,200
17 Mar 202016,726.9517,557.0416,378.9417,011.5317,011.53198,800
16 Mar 202017,586.0817,785.7616,914.4517,002.0417,002.04158,100
13 Mar 202018,183.4718,184.4616,690.6017,431.0517,431.05233,400
12 Mar 202019,064.5119,142.1818,339.2718,559.6318,559.63164,600
11 Mar 202019,758.2619,974.8319,392.2519,416.0619,416.06129,200
10 Mar 202019,474.8919,970.3518,891.7719,867.1219,867.12164,700
09 Mar 202020,343.3120,347.1919,472.2619,698.7619,698.76170,300
06 Mar 202021,009.8021,061.2020,613.9120,749.7520,749.75111,700
05 Mar 202021,399.8721,399.8721,220.7621,329.1221,329.1285,700
04 Mar 202020,897.2021,245.9320,862.0521,100.0621,100.0694,600
03 Mar 202021,651.9921,719.7821,082.7321,082.7321,082.73105,300
02 Mar 202020,849.7921,593.1120,834.2921,344.0821,344.08123,700
28 Feb 202021,518.0121,528.1320,916.4021,142.9621,142.96148,500
27 Feb 202022,255.8322,272.2621,844.2921,948.2321,948.23106,200
26 Feb 202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
25 Feb 202022,949.3722,950.2322,335.2122,605.4122,605.41105,800
21 Feb 202023,427.7723,588.5523,378.3323,386.7423,386.7462,100
20 Feb 202023,666.5823,806.5623,426.4223,479.1523,479.1563,300
19 Feb 202023,329.3323,468.5623,234.9623,400.7023,400.7061,600
18 Feb 202023,398.5723,402.0123,133.6023,193.8023,193.8059,500
17 Feb 202023,489.7823,561.9823,335.9923,523.2423,523.2454,000
14 Feb 202023,714.5223,738.4223,603.4823,687.5923,687.5969,100
13 Feb 202023,849.7623,908.8523,784.3123,827.7323,827.7364,500
12 Feb 202023,741.2123,869.7323,693.7223,861.2123,861.2174,600
10 Feb 202023,631.7923,788.2523,621.7223,685.9823,685.9856,500
07 Feb 202023,899.0123,943.4523,759.4223,827.9823,827.9865,400
06 Feb 202023,641.1023,995.3723,625.1323,873.5923,873.5995,100
05 Feb 202023,351.4723,414.6923,241.6423,319.5623,319.5670,300
04 Feb 202022,881.1323,118.1322,854.4523,084.5923,084.5967,900
03 Feb 202022,874.2723,023.7322,775.9222,971.9422,971.9472,500
31 Jan 202023,148.9223,421.5923,139.9823,205.1823,205.1875,400
30 Jan 202023,284.5823,318.5722,892.9522,977.7522,977.7569,600
29 Jan 202023,309.3223,392.6123,214.2823,379.4023,379.4054,900
28 Jan 202023,126.9323,243.3623,115.1523,215.7123,215.7164,400
27 Jan 202023,427.9023,463.8923,317.3223,343.5123,343.5162,400
24 Jan 202023,850.1223,869.3823,755.3223,827.1823,827.1848,700
23 Jan 202023,843.5123,910.0123,779.2323,795.4423,795.4455,500
22 Jan 202023,835.4924,040.8723,831.1024,031.3524,031.3549,000
21 Jan 202024,072.8124,081.7523,843.4823,864.5623,864.5644,600
20 Jan 202024,080.6824,108.1124,061.6724,083.5124,083.5138,300
17 Jan 202024,103.4524,115.9524,013.7524,041.2624,041.2659,400
16 Jan 202023,960.2023,975.3823,905.3823,933.1323,933.1355,400
15 Jan 202023,923.4823,997.3923,875.8223,916.5823,916.5857,200
14 Jan 202023,969.0424,059.8623,951.6624,025.1724,025.1764,200
10 Jan 202023,813.2823,903.2923,761.0823,850.5723,850.5755,900
09 Jan 202023,530.2923,767.0923,506.1523,739.8723,739.8762,200
08 Jan 202023,217.4923,303.2122,951.1823,204.7623,204.7679,400
07 Jan 202023,320.1223,577.4423,299.9223,575.7223,575.7264,300
06 Jan 202023,319.7623,365.3623,148.5323,204.8623,204.8672,800
30 Dec 201923,770.9323,782.4923,656.6223,656.6223,656.6241,600
27 Dec 201923,953.7523,967.1823,837.7223,837.7223,837.7244,800
26 Dec 201923,787.7023,931.5123,775.4023,924.9223,924.9240,300
25 Dec 201923,813.5923,824.8523,782.8723,782.8723,782.8731,600
24 Dec 201923,839.1823,853.5623,796.3523,830.5823,830.5837,900
23 Dec 201923,921.2923,923.0923,810.8223,821.1123,821.1145,200
20 Dec 201923,893.4523,908.7723,746.6323,816.6323,816.6370,300
19 Dec 201923,911.4623,945.5323,835.2923,864.8523,864.8555,600
18 Dec 201924,023.2724,046.0923,919.3623,934.4323,934.4366,300
17 Dec 201924,091.1224,091.1223,996.5124,066.1224,066.1264,000
16 Dec 201923,955.2024,036.3023,950.0523,952.3523,952.3553,300
13 Dec 201923,810.5624,050.0423,775.7324,023.1024,023.10115,500
12 Dec 201923,449.2823,468.1523,360.4323,424.8123,424.8156,300
11 Dec 201923,421.1423,438.4323,333.6323,391.8623,391.8661,300
10 Dec 201923,372.3923,449.4723,336.9323,410.1923,410.1952,800
09 Dec 201923,544.3123,544.3123,360.0123,430.7023,430.7055,800
06 Dec 201923,347.6723,412.4823,338.4023,354.4023,354.4054,400
05 Dec 201923,292.7023,363.4423,259.8223,300.0923,300.0961,400
04 Dec 201923,186.7423,203.7723,044.7823,135.2323,135.2358,100
03 Dec 201923,231.1423,388.1823,186.8423,379.8123,379.8158,800
02 Dec 201923,388.6323,562.0523,378.4023,529.5023,529.5047,700
29 Nov 201923,497.4423,498.7723,273.3723,293.9123,293.9152,100
28 Nov 201923,458.8823,482.3223,367.3323,409.1423,409.1444,800
27 Nov 201923,452.8523,507.8223,418.2323,437.7723,437.7752,200
26 Nov 201923,451.4023,608.0623,350.1023,373.3223,373.3294,300
25 Nov 201923,292.8523,347.1823,255.3923,292.8123,292.8150,300
22 Nov 201923,030.3323,219.5123,030.3323,112.8823,112.8855,600
21 Nov 201923,071.4923,108.0822,726.7123,038.5823,038.5869,800
20 Nov 201923,176.4923,303.1723,086.1223,148.5723,148.5765,700
19 Nov 201923,366.3623,389.5323,244.9323,292.6523,292.6564,200
18 Nov 201923,304.2523,420.6223,271.2923,416.7623,416.7657,300
15 Nov 201923,160.5323,340.7723,121.5923,303.3223,303.3272,200
14 Nov 201923,325.5023,360.0623,062.1623,141.5523,141.5579,900
13 Nov 201923,439.2523,452.6323,270.9323,319.8723,319.8763,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...