Mail

^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	31,300.72	31,555.54	31,257.01	31,524.22	31,524.22	90,700,000
01 Jun 2023	30,886.01	31,185.05	30,853.44	31,148.01	31,148.01	95,100,000
31 May 2023	31,057.09	31,142.78	30,785.98	30,887.88	30,887.88	184,600,000
30 May 2023	31,196.24	31,374.83	31,064.19	31,328.16	31,328.16	71,800,000
29 May 2023	31,388.01	31,560.43	31,164.00	31,233.54	31,233.54	78,300,000
26 May 2023	30,909.61	31,101.60	30,864.49	30,916.31	30,916.31	78,300,000
25 May 2023	30,599.27	30,889.98	30,558.14	30,801.13	30,801.13	84,000,000
24 May 2023	30,728.69	30,856.92	30,566.83	30,682.68	30,682.68	81,700,000
23 May 2023	31,245.72	31,352.53	30,828.73	30,957.77	30,957.77	92,200,000
22 May 2023	30,735.71	31,086.82	30,689.27	31,086.82	31,086.82	75,400,000
19 May 2023	30,847.36	30,924.57	30,679.16	30,808.35	30,808.35	80,500,000
18 May 2023	30,432.54	30,667.13	30,381.90	30,573.93	30,573.93	90,500,000
17 May 2023	29,912.44	30,115.32	29,912.44	30,093.59	30,093.59	93,100,000
16 May 2023	29,838.01	29,916.56	29,779.07	29,842.99	29,842.99	107,400,000
15 May 2023	29,547.04	29,629.47	29,475.97	29,626.34	29,626.34	88,600,000
12 May 2023	29,199.30	29,426.06	29,141.52	29,388.30	29,388.30	106,100,000
11 May 2023	29,110.79	29,165.59	29,028.71	29,126.72	29,126.72	82,200,000
10 May 2023	29,189.41	29,195.16	29,070.11	29,122.18	29,122.18	87,300,000
09 May 2023	29,020.63	29,262.36	29,020.63	29,242.82	29,242.82	86,400,000
08 May 2023	29,095.46	29,144.12	28,931.81	28,949.88	28,949.88	74,100,000
02 May 2023	29,278.80	29,278.80	29,083.13	29,157.95	29,157.95	63,900,000
01 May 2023	29,058.05	29,145.89	29,016.83	29,123.18	29,123.18	73,400,000
28 Apr 2023	28,705.91	28,879.24	28,499.51	28,856.44	28,856.44	104,000,000
27 Apr 2023	28,340.59	28,459.73	28,241.67	28,457.68	28,457.68	73,600,000
26 Apr 2023	28,478.52	28,551.61	28,319.77	28,416.47	28,416.47	68,700,000
25 Apr 2023	28,697.73	28,806.69	28,609.77	28,620.07	28,620.07	59,300,000
24 Apr 2023	28,631.78	28,680.65	28,567.24	28,593.52	28,593.52	50,000,000
21 Apr 2023	28,590.55	28,778.37	28,527.80	28,564.37	28,564.37	61,400,000
20 Apr 2023	28,472.00	28,694.25	28,442.45	28,657.57	28,657.57	56,700,000
19 Apr 2023	28,619.84	28,677.22	28,531.54	28,606.76	28,606.76	58,000,000
18 Apr 2023	28,567.54	28,698.22	28,520.76	28,658.83	28,658.83	62,300,000
17 Apr 2023	28,537.99	28,599.75	28,414.98	28,514.78	28,514.78	58,000,000
14 Apr 2023	28,321.54	28,515.51	28,282.82	28,493.47	28,493.47	72,900,000
13 Apr 2023	27,952.58	28,163.87	27,952.01	28,156.97	28,156.97	59,900,000
12 Apr 2023	27,985.93	28,121.46	27,983.97	28,082.70	28,082.70	62,700,000
11 Apr 2023	27,895.90	28,068.39	27,854.82	27,923.37	27,923.37	64,800,000
10 Apr 2023	27,658.52	27,737.49	27,597.18	27,633.66	27,633.66	48,000,000
07 Apr 2023	27,554.37	27,591.15	27,456.25	27,518.31	27,518.31	49,100,000
06 Apr 2023	27,589.14	27,609.86	27,427.66	27,472.63	27,472.63	73,200,000
05 Apr 2023	28,111.04	28,133.57	27,788.77	27,813.26	27,813.26	74,300,000
04 Apr 2023	28,213.93	28,287.42	28,139.12	28,287.42	28,287.42	73,300,000
03 Apr 2023	28,203.35	28,258.91	28,120.71	28,188.15	28,188.15	75,000,000
31 Mar 2023	28,009.22	28,124.62	27,986.62	28,041.48	28,041.48	91,100,000
30 Mar 2023	27,827.89	27,876.38	27,630.55	27,782.93	27,782.93	82,000,000
29 Mar 2023	27,549.37	27,897.72	27,505.48	27,883.78	27,883.78	83,800,000
28 Mar 2023	27,573.82	27,603.45	27,432.76	27,518.25	27,518.25	66,400,000
27 Mar 2023	27,482.39	27,543.48	27,359.72	27,476.87	27,476.87	57,400,000
24 Mar 2023	27,368.62	27,397.29	27,257.44	27,385.25	27,385.25	59,500,000
23 Mar 2023	27,232.97	27,461.97	27,175.63	27,419.61	27,419.61	64,100,000
22 Mar 2023	27,298.15	27,520.97	27,267.26	27,466.61	27,466.61	78,100,000
20 Mar 2023	27,253.73	27,367.18	26,945.67	26,945.67	26,945.67	79,200,000
17 Mar 2023	27,232.23	27,356.15	27,071.71	27,333.79	27,333.79	101,500,000
16 Mar 2023	26,796.67	27,057.54	26,632.92	27,010.61	27,010.61	107,100,000
15 Mar 2023	27,421.66	27,424.94	27,105.99	27,229.48	27,229.48	86,600,000
14 Mar 2023	27,455.95	27,455.95	27,104.75	27,222.04	27,222.04	125,700,000
13 Mar 2023	27,886.21	27,906.97	27,631.53	27,832.96	27,832.96	96,100,000
10 Mar 2023	28,385.29	28,424.24	28,118.74	28,143.97	28,143.97	111,300,000
09 Mar 2023	28,648.11	28,734.79	28,558.88	28,623.15	28,623.15	72,300,000
08 Mar 2023	28,237.21	28,469.41	28,232.68	28,444.19	28,444.19	67,200,000
07 Mar 2023	28,202.59	28,398.27	28,202.59	28,309.16	28,309.16	69,800,000
06 Mar 2023	28,182.31	28,288.62	28,153.82	28,237.78	28,237.78	65,700,000
03 Mar 2023	27,683.26	27,961.21	27,655.34	27,927.47	27,927.47	78,200,000
02 Mar 2023	27,564.82	27,617.80	27,408.54	27,498.87	27,498.87	69,300,000
01 Mar 2023	27,363.57	27,530.76	27,305.37	27,516.53	27,516.53	69,800,000
28 Feb 2023	27,515.34	27,585.17	27,400.36	27,445.56	27,445.56	86,300,000
27 Feb 2023	27,322.73	27,456.22	27,292.74	27,423.96	27,423.96	59,400,000
24 Feb 2023	27,144.72	27,465.90	27,128.32	27,453.48	27,453.48	76,000,000
22 Feb 2023	27,265.99	27,300.53	27,046.08	27,104.32	27,104.32	74,700,000
21 Feb 2023	27,486.09	27,538.29	27,359.12	27,473.10	27,473.10	61,600,000
20 Feb 2023	27,497.13	27,531.94	27,426.48	27,531.94	27,531.94	62,500,000
17 Feb 2023	27,484.60	27,608.59	27,466.61	27,513.13	27,513.13	68,800,000
16 Feb 2023	27,654.72	27,727.66	27,597.12	27,696.44	27,696.44	68,100,000
15 Feb 2023	27,686.01	27,720.27	27,444.13	27,501.86	27,501.86	72,100,000
14 Feb 2023	27,705.37	27,721.82	27,553.18	27,602.77	27,602.77	55,800,000
13 Feb 2023	27,550.35	27,570.32	27,266.94	27,427.32	27,427.32	70,400,000
10 Feb 2023	27,711.25	27,814.02	27,609.33	27,670.98	27,670.98	88,800,000
09 Feb 2023	27,453.40	27,635.38	27,424.69	27,584.35	27,584.35	61,700,000
08 Feb 2023	27,690.74	27,719.45	27,458.53	27,606.46	27,606.46	69,000,000
07 Feb 2023	27,744.90	27,814.96	27,662.11	27,685.47	27,685.47	74,300,000
06 Feb 2023	27,764.66	27,821.22	27,656.47	27,693.65	27,693.65	88,400,000
03 Feb 2023	27,455.03	27,612.57	27,445.69	27,509.46	27,509.46	92,800,000
02 Feb 2023	27,453.67	27,472.44	27,338.43	27,402.05	27,402.05	73,200,000
01 Feb 2023	27,483.41	27,547.67	27,322.79	27,346.88	27,346.88	65,800,000
31 Jan 2023	27,458.56	27,494.17	27,302.22	27,327.11	27,327.11	74,600,000
30 Jan 2023	27,384.77	27,486.42	27,337.25	27,433.40	27,433.40	65,800,000
27 Jan 2023	27,428.41	27,452.67	27,326.91	27,382.56	27,382.56	71,500,000
26 Jan 2023	27,444.64	27,502.15	27,284.08	27,362.75	27,362.75	63,300,000
25 Jan 2023	27,175.88	27,473.90	27,175.88	27,395.01	27,395.01	63,400,000
24 Jan 2023	27,150.43	27,381.00	27,150.43	27,299.19	27,299.19	70,800,000
23 Jan 2023	26,880.21	26,938.28	26,788.76	26,906.04	26,906.04	60,200,000
20 Jan 2023	26,346.69	26,553.53	26,320.96	26,553.53	26,553.53	60,400,000
19 Jan 2023	26,541.08	26,592.87	26,368.97	26,405.23	26,405.23	68,700,000
18 Jan 2023	26,251.34	26,816.68	26,211.84	26,791.12	26,791.12	93,400,000
17 Jan 2023	25,915.51	26,198.69	25,895.30	26,138.68	26,138.68	68,100,000
16 Jan 2023	25,836.67	25,938.04	25,748.10	25,822.32	25,822.32	71,700,000
13 Jan 2023	26,391.78	26,409.21	26,090.84	26,119.52	26,119.52	98,300,000
12 Jan 2023	26,524.94	26,547.61	26,381.93	26,449.82	26,449.82	77,000,000
11 Jan 2023	26,362.21	26,479.99	26,332.05	26,446.00	26,446.00	62,400,000
10 Jan 2023	26,176.61	26,316.66	26,132.80	26,175.56	26,175.56	71,200,000
06 Jan 2023	25,740.08	26,034.06	25,719.61	25,973.85	25,973.85	68,200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...