Singapore markets open in 7 hours 15 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
33,408.39-39.28 (-0.12%)
At close: 03:15PM JST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202333,520.3933,545.8533,298.0433,408.3933,408.39-
27 Nov 202333,710.0333,811.4133,397.0433,447.6733,447.6782,700,000
24 Nov 202333,752.0533,817.8633,622.5733,625.5333,625.5380,700,000
22 Nov 202333,182.9933,593.5033,182.9933,451.8333,451.8375,600,000
21 Nov 202333,453.1533,460.3233,254.7333,354.1433,354.1491,900,000
20 Nov 202333,559.6233,853.4633,352.6933,388.0333,388.0394,900,000
17 Nov 202333,344.8533,599.6333,263.6733,585.2033,585.2093,200,000
16 Nov 202333,399.5933,614.1333,233.8433,424.4133,424.4194,200,000
15 Nov 202333,112.3133,556.5233,096.9333,519.7033,519.70123,800,000
14 Nov 202332,760.5132,836.2732,667.4032,695.9332,695.9388,100,000
13 Nov 202332,818.1532,913.3132,499.2832,585.1132,585.1190,600,000
10 Nov 202332,491.2432,598.9332,248.2432,568.1132,568.11111,300,000
09 Nov 202332,316.3932,723.7132,193.2032,646.4632,646.46115,500,000
08 Nov 202332,457.2332,512.1732,049.3432,166.4832,166.48156,200,000
07 Nov 202332,551.7732,591.1132,250.9332,271.8232,271.82106,700,000
06 Nov 202332,450.8232,766.5432,395.5032,708.4832,708.48139,400,000
02 Nov 202331,987.0232,087.1331,878.3631,949.8931,949.89121,100,000
01 Nov 202331,311.2231,601.6531,301.5131,601.6531,601.65130,100,000
31 Oct 202330,694.9630,973.6630,552.6530,858.8530,858.85134,300,000
30 Oct 202330,663.4830,762.5030,538.2930,696.9630,696.96187,000,000
27 Oct 202330,713.7931,081.4830,687.3330,991.6930,991.6989,100,000
26 Oct 202330,902.9230,943.3330,567.6130,601.7830,601.7885,600,000
25 Oct 202331,302.5131,466.9231,195.5831,269.9231,269.9278,700,000
24 Oct 202331,157.0131,210.2630,551.6731,062.3531,062.3597,900,000
23 Oct 202331,151.9831,177.4130,974.2630,999.5530,999.5573,500,000
20 Oct 202331,164.8931,428.9731,093.9031,259.3631,259.3684,500,000
19 Oct 202331,579.5431,669.4231,399.1731,430.6231,430.6280,700,000
18 Oct 202332,033.8132,101.4731,866.9532,042.2532,042.2583,200,000
17 Oct 202332,063.7932,260.7731,901.3932,040.2932,040.2975,600,000
16 Oct 202331,983.0431,999.7931,564.3131,659.0331,659.0384,500,000
13 Oct 202332,328.3932,533.0832,249.0332,315.9932,315.9991,500,000
12 Oct 202332,120.9432,494.6632,120.9432,494.6632,494.66100,600,000
11 Oct 202331,847.1032,037.0731,804.0931,936.5131,936.5189,500,000
10 Oct 202331,314.6731,818.2631,314.6731,746.5331,746.53101,000,000
06 Oct 202331,003.9531,160.4530,928.1630,994.6730,994.6794,600,000
05 Oct 202330,733.6531,083.9030,565.3231,075.3631,075.36114,200,000
04 Oct 202330,765.0330,830.8530,487.6730,526.8830,526.88137,200,000
03 Oct 202331,607.9731,607.9731,157.4031,237.9431,237.94109,600,000
02 Oct 202332,101.9732,401.5831,759.8831,759.8831,759.88103,100,000
29 Sept 202332,018.6432,027.4631,717.7431,857.6231,857.62132,000,000
28 Sept 202332,119.3732,164.4531,674.4231,872.5231,872.52115,900,000
27 Sept 202332,023.3732,371.9031,960.3232,371.9032,371.90105,600,000
26 Sept 202332,640.0532,643.4132,315.0532,315.0532,315.0586,500,000
25 Sept 202332,517.2632,722.2232,388.2832,678.6232,678.6282,100,000
22 Sept 202332,189.3232,535.6732,154.5332,402.4132,402.41109,800,000
21 Sept 202332,865.5632,939.8932,550.6532,571.0332,571.03107,900,000
20 Sept 202333,261.3533,267.1432,988.6533,023.7833,023.78113,500,000
19 Sept 202333,296.2333,337.2333,128.8633,242.5933,242.59117,200,000
15 Sept 202333,428.4433,634.3133,391.4633,533.0933,533.09166,600,000
14 Sept 202332,925.5433,244.4532,851.2433,168.1033,168.10112,100,000
13 Sept 202332,742.2932,872.4432,616.6532,706.5232,706.5298,100,000
12 Sept 202332,629.1632,799.6932,486.4832,776.3732,776.3794,000,000
11 Sept 202332,690.5432,746.1432,391.6932,467.7632,467.7684,200,000
08 Sept 202332,916.2532,920.4332,512.8032,606.8432,606.84114,100,000
07 Sept 202333,118.5533,322.4532,986.3532,991.0832,991.08100,200,000
06 Sept 202333,115.0633,282.1533,088.2233,241.0233,241.0294,200,000
05 Sept 202332,941.4133,036.7632,784.3233,036.7633,036.7691,300,000
04 Sept 202332,797.3232,939.1832,714.9432,939.1832,939.1889,600,000
01 Sept 202332,521.1532,845.4632,499.4432,710.6232,710.6288,400,000
31 Aug 202332,361.0232,692.7632,359.1532,619.3432,619.34114,600,000
30 Aug 202332,432.9532,557.4532,300.5632,333.4632,333.4689,100,000
29 Aug 202332,280.5732,389.1232,186.5732,226.9732,226.9777,500,000
28 Aug 202331,915.6832,205.4831,881.9332,169.9932,169.9969,900,000
25 Aug 202331,840.9131,885.5331,572.0631,624.2831,624.2865,700,000
24 Aug 202332,130.5232,297.9132,063.1432,287.2132,287.2173,400,000
23 Aug 202331,717.9132,039.6031,717.9132,010.2632,010.2665,100,000
22 Aug 202331,792.6031,906.1031,693.7631,856.7131,856.7170,200,000
21 Aug 202331,552.8531,758.7031,409.8631,565.6431,565.6469,500,000
18 Aug 202331,321.2631,644.8931,275.2531,450.7631,450.7674,800,000
17 Aug 202331,621.9831,704.0831,309.6831,626.0031,626.0087,700,000
16 Aug 202331,965.5831,997.2831,766.8231,766.8231,766.8284,800,000
15 Aug 202332,372.5332,403.9332,217.5232,238.8932,238.8975,100,000
14 Aug 202332,456.7232,613.9932,031.5432,059.9132,059.9195,600,000
10 Aug 202332,015.9632,504.8532,015.9632,473.6532,473.65108,000,000
09 Aug 202332,346.3232,407.8532,175.6432,204.3332,204.33104,500,000
08 Aug 202332,430.6132,539.8832,238.5932,377.2932,377.2991,800,000
07 Aug 202331,921.2832,306.8731,830.2332,254.5632,254.5694,100,000
04 Aug 202332,019.0632,294.7031,934.3532,192.7532,192.75106,600,000
03 Aug 202332,375.8532,467.0632,142.2532,159.2832,159.28120,300,000
02 Aug 202333,123.1233,158.5832,628.2932,707.6932,707.69124,200,000
01 Aug 202333,292.3133,488.7733,203.8833,476.5833,476.58110,800,000
31 Jul 202333,128.8333,402.0833,025.9333,172.2233,172.22134,300,000
28 Jul 202332,444.4232,846.9732,037.5532,759.2332,759.23170,500,000
27 Jul 202332,523.6932,938.5932,503.6932,891.1632,891.1690,900,000
26 Jul 202332,704.9632,724.2532,488.5232,668.3432,668.3485,200,000
25 Jul 202332,705.3932,715.5632,509.9432,682.5132,682.51101,000,000
24 Jul 202332,648.1432,793.7732,554.4632,700.9432,700.9483,500,000
21 Jul 202332,336.8632,462.4432,080.9532,304.2532,304.2579,400,000
20 Jul 202332,803.3532,861.0232,462.8632,490.5232,490.5275,600,000
19 Jul 202332,812.3632,896.0332,671.0332,896.0332,896.0381,900,000
18 Jul 202332,457.1832,714.5932,338.3032,493.8932,493.8981,100,000
14 Jul 202332,587.9032,780.6332,225.3732,391.2632,391.2690,300,000
13 Jul 202332,106.0532,484.4031,952.9832,419.3332,419.3377,800,000
12 Jul 202332,280.0532,312.0331,791.7131,943.9331,943.9388,400,000
11 Jul 202332,434.6732,468.7032,084.4232,203.5732,203.5787,200,000
10 Jul 202332,393.4632,558.9832,065.6332,189.7332,189.73101,200,000
07 Jul 202332,450.6432,730.2532,327.9032,388.4232,388.42105,100,000
06 Jul 202333,058.4033,079.4532,637.7232,773.0232,773.02100,600,000
05 Jul 202333,165.0633,389.2233,041.1433,338.7033,338.7095,100,000
04 Jul 202333,512.2633,576.4533,338.7833,422.5233,422.5299,400,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...