Mail

^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
26 Apr 2019	22,167.48	22,270.29	22,073.10	22,258.73	22,258.73	-
25 Apr 2019	22,183.32	22,334.69	22,155.23	22,307.58	22,307.58	63,300
24 Apr 2019	22,356.83	22,362.92	22,125.48	22,200.00	22,200.00	67,900
23 Apr 2019	22,241.74	22,268.37	22,119.94	22,259.74	22,259.74	52,000
22 Apr 2019	22,188.62	22,280.19	22,099.38	22,217.90	22,217.90	42,900
19 Apr 2019	22,238.07	22,250.37	22,162.23	22,200.56	22,200.56	-
18 Apr 2019	22,274.13	22,305.63	22,058.39	22,090.12	22,090.12	67,300
17 Apr 2019	22,236.41	22,345.19	22,185.87	22,277.97	22,277.97	75,400
16 Apr 2019	22,108.15	22,261.33	22,095.32	22,221.66	22,221.66	57,300
15 Apr 2019	22,122.97	22,211.03	22,102.93	22,169.11	22,169.11	66,100
12 Apr 2019	21,782.35	21,878.78	21,698.71	21,870.56	21,870.56	61,600
11 Apr 2019	21,662.65	21,721.42	21,627.87	21,711.38	21,711.38	61,200
10 Apr 2019	21,579.68	21,687.57	21,571.67	21,687.57	21,687.57	58,700
09 Apr 2019	21,750.29	21,811.88	21,698.42	21,802.59	21,802.59	54,300
08 Apr 2019	21,900.55	21,900.55	21,740.53	21,761.65	21,761.65	54,600
05 Apr 2019	21,743.14	21,839.18	21,731.34	21,807.50	21,807.50	58,500
04 Apr 2019	21,724.69	21,787.60	21,662.90	21,724.95	21,724.95	57,900
03 Apr 2019	21,563.64	21,722.72	21,489.95	21,713.21	21,713.21	68,500
02 Apr 2019	21,744.64	21,744.64	21,490.56	21,505.31	21,505.31	71,000
01 Apr 2019	21,500.89	21,682.94	21,471.12	21,509.03	21,509.03	77,400
29 Mar 2019	21,228.51	21,267.25	21,149.42	21,205.81	21,205.81	61,600
28 Mar 2019	21,191.32	21,191.32	20,974.19	21,033.76	21,033.76	71,100
27 Mar 2019	21,353.61	21,388.59	21,242.52	21,378.73	21,378.73	76,000
26 Mar 2019	21,174.34	21,460.99	21,174.34	21,428.39	21,428.39	101,300
25 Mar 2019	21,267.41	21,275.43	20,911.57	20,977.11	20,977.11	77,700
22 Mar 2019	21,713.26	21,713.26	21,542.03	21,627.34	21,627.34	78,900
21 Mar 2019	-	-	-	-	-	-
20 Mar 2019	21,548.65	21,614.17	21,499.16	21,608.92	21,608.92	65,300
19 Mar 2019	21,558.43	21,585.55	21,425.79	21,566.85	21,566.85	59,900
18 Mar 2019	21,576.36	21,612.67	21,500.32	21,584.50	21,584.50	55,200
15 Mar 2019	21,376.73	21,521.68	21,374.85	21,450.85	21,450.85	83,200
14 Mar 2019	21,474.58	21,522.75	21,287.02	21,287.02	21,287.02	64,100
13 Mar 2019	21,425.77	21,474.17	21,198.99	21,290.24	21,290.24	66,200
12 Mar 2019	21,361.61	21,568.48	21,348.81	21,503.69	21,503.69	67,800
11 Mar 2019	21,062.75	21,145.94	20,938.00	21,125.09	21,125.09	55,600
08 Mar 2019	21,339.17	21,359.32	20,993.07	21,025.56	21,025.56	99,800
07 Mar 2019	21,456.88	21,472.16	21,402.12	21,456.01	21,456.01	75,200
06 Mar 2019	21,659.03	21,684.60	21,550.45	21,596.81	21,596.81	57,100
05 Mar 2019	21,712.80	21,798.38	21,659.04	21,726.28	21,726.28	59,200
04 Mar 2019	21,812.81	21,860.39	21,740.92	21,822.04	21,822.04	59,100
01 Mar 2019	21,490.02	21,641.58	21,490.02	21,602.69	21,602.69	62,600
28 Feb 2019	21,536.55	21,536.55	21,364.09	21,385.16	21,385.16	71,500
27 Feb 2019	21,504.61	21,578.81	21,492.65	21,556.51	21,556.51	67,700
26 Feb 2019	21,556.02	21,610.88	21,405.84	21,449.39	21,449.39	56,400
25 Feb 2019	21,567.66	21,590.03	21,505.07	21,528.23	21,528.23	51,800
22 Feb 2019	21,376.36	21,451.23	21,348.67	21,425.51	21,425.51	52,400
21 Feb 2019	21,422.31	21,553.35	21,318.74	21,464.23	21,464.23	68,400
20 Feb 2019	21,346.04	21,494.85	21,315.39	21,431.49	21,431.49	59,700
19 Feb 2019	21,256.58	21,344.17	21,217.16	21,302.65	21,302.65	53,600
18 Feb 2019	21,217.32	21,306.36	21,189.97	21,281.85	21,281.85	61,800
15 Feb 2019	21,051.51	21,051.51	20,853.33	20,900.63	20,900.63	65,600
14 Feb 2019	21,147.89	21,235.62	21,102.16	21,139.71	21,139.71	64,500
13 Feb 2019	21,029.93	21,213.74	20,992.88	21,144.48	21,144.48	78,600
12 Feb 2019	20,442.55	20,885.88	20,428.57	20,864.21	20,864.21	84,100
11 Feb 2019	-	-	-	-	-	-
08 Feb 2019	20,510.50	20,562.39	20,315.31	20,333.17	20,333.17	86,200
07 Feb 2019	20,812.22	20,844.77	20,665.51	20,751.28	20,751.28	70,600
06 Feb 2019	20,928.87	20,971.66	20,860.99	20,874.06	20,874.06	68,900
05 Feb 2019	20,960.47	20,981.23	20,823.18	20,844.45	20,844.45	65,500
04 Feb 2019	20,831.90	20,922.58	20,823.68	20,883.77	20,883.77	66,600
01 Feb 2019	20,797.03	20,929.63	20,741.98	20,788.39	20,788.39	82,200
31 Jan 2019	20,832.91	20,869.42	20,682.91	20,773.49	20,773.49	75,700
30 Jan 2019	20,701.62	20,706.27	20,527.53	20,556.54	20,556.54	72,100
29 Jan 2019	20,555.44	20,673.66	20,406.22	20,664.64	20,664.64	63,100
28 Jan 2019	20,746.29	20,759.48	20,624.55	20,649.00	20,649.00	56,800
25 Jan 2019	20,598.64	20,844.31	20,598.64	20,773.56	20,773.56	68,400
24 Jan 2019	20,506.24	20,620.72	20,467.59	20,574.63	20,574.63	61,400
23 Jan 2019	20,453.44	20,686.29	20,438.22	20,593.72	20,593.72	-
22 Jan 2019	20,770.06	20,805.93	20,558.30	20,622.91	20,622.91	57,100
21 Jan 2019	20,848.38	20,892.68	20,678.26	20,719.33	20,719.33	61,200
18 Jan 2019	20,472.81	20,682.12	20,454.13	20,666.07	20,666.07	64,700
17 Jan 2019	20,544.23	20,571.75	20,342.46	20,402.27	20,402.27	63,600
16 Jan 2019	20,575.72	20,580.25	20,323.32	20,442.75	20,442.75	69,500
15 Jan 2019	20,264.82	20,571.28	20,204.43	20,555.29	20,555.29	78,300
14 Jan 2019	-	-	-	-	-	-
11 Jan 2019	20,296.45	20,389.89	20,294.74	20,359.70	20,359.70	77,700
10 Jan 2019	20,270.88	20,345.92	20,101.93	20,163.80	20,163.80	73,700
09 Jan 2019	20,366.30	20,494.35	20,331.20	20,427.06	20,427.06	72,800
08 Jan 2019	20,224.67	20,347.92	20,106.36	20,204.04	20,204.04	86,400
07 Jan 2019	19,944.61	20,266.22	19,920.80	20,038.97	20,038.97	81,500
04 Jan 2019	19,655.13	19,692.58	19,241.37	19,561.96	19,561.96	91,600
03 Jan 2019	-	-	-	-	-	-
02 Jan 2019	-	-	-	-	-	-
01 Jan 2019	-	-	-	-	-	-
31 Dec 2018	-	-	-	-	-	-
28 Dec 2018	19,957.88	20,084.38	19,900.04	20,014.77	20,014.77	70,600
27 Dec 2018	19,706.19	20,211.57	19,701.76	20,077.62	20,077.62	93,000
26 Dec 2018	19,302.59	19,530.35	18,948.58	19,327.06	19,327.06	79,900
25 Dec 2018	19,785.43	19,785.43	19,117.96	19,155.74	19,155.74	-
24 Dec 2018	-	-	-	-	-	-
21 Dec 2018	20,310.50	20,334.73	20,006.67	20,166.19	20,166.19	116,600
20 Dec 2018	20,779.93	20,841.34	20,282.93	20,392.58	20,392.58	96,300
19 Dec 2018	21,107.17	21,168.62	20,880.73	20,987.92	20,987.92	81,300
18 Dec 2018	21,275.51	21,330.36	21,101.44	21,115.45	21,115.45	80,500
17 Dec 2018	21,391.73	21,563.27	21,363.67	21,506.88	21,506.88	63,400
14 Dec 2018	21,638.96	21,751.31	21,353.94	21,374.83	21,374.83	102,800
13 Dec 2018	21,755.13	21,871.34	21,675.66	21,816.19	21,816.19	79,200
12 Dec 2018	21,348.40	21,631.47	21,320.72	21,602.75	21,602.75	89,600
11 Dec 2018	21,273.04	21,279.02	21,062.31	21,148.02	21,148.02	87,500
10 Dec 2018	21,319.47	21,365.78	21,169.96	21,219.50	21,219.50	79,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...