Singapore markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
26,644.71+107.40 (+0.40%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202026,530.2826,672.4026,419.0526,644.7126,644.7186,200
26 Nov 202026,255.4726,560.0326,255.4726,537.3126,537.3163,500
25 Nov 202026,468.5226,706.4226,258.3526,296.8626,296.8692,500
24 Nov 202025,901.4526,261.7825,901.4526,165.5926,165.5981,700
20 Nov 202025,486.8325,555.3725,425.5925,527.3725,527.3763,400
19 Nov 202025,628.7325,650.8625,474.9425,634.3425,634.3482,000
18 Nov 202025,860.5525,882.1425,656.7025,728.1425,728.1469,200
17 Nov 202026,043.4526,057.3025,851.5426,014.6226,014.6284,800
16 Nov 202025,652.6925,928.1825,640.2925,906.9325,906.9384,900
13 Nov 202025,405.6425,456.1825,215.3125,385.8725,385.8777,600
12 Nov 202025,439.3525,587.9625,316.6025,520.8825,520.8880,500
11 Nov 202025,145.6625,401.3025,145.6625,349.6025,349.60102,500
10 Nov 202025,087.3025,279.9424,833.1824,905.5924,905.59128,200
09 Nov 202024,568.8424,962.8024,541.2824,839.8424,839.8467,000
06 Nov 202024,076.2224,389.0024,039.1624,325.2324,325.2373,200
05 Nov 202023,776.2024,112.4223,756.7824,105.2824,105.2878,600
04 Nov 202023,619.5823,801.8823,505.7823,695.2323,695.2381,600
02 Nov 202023,110.7423,370.9123,096.7923,295.4823,295.4869,700
30 Oct 202023,320.7123,320.7122,948.4722,977.1322,977.1376,700
29 Oct 202023,170.7623,374.1023,170.7623,331.9423,331.9457,500
28 Oct 202023,372.6123,451.0323,334.2323,418.5123,418.5167,100
27 Oct 202023,376.9623,485.8023,232.3123,485.8023,485.8052,700
26 Oct 202023,520.7823,572.6023,475.5223,494.3423,494.3441,700
23 Oct 202023,558.7123,587.9023,469.1323,516.5923,516.5949,200
22 Oct 202023,525.5923,555.7823,436.1723,474.2723,474.2744,900
21 Oct 202023,615.5223,702.3023,611.3323,639.4623,639.4653,300
20 Oct 202023,587.8723,674.8723,518.2923,567.0423,567.0448,700
19 Oct 202023,543.6923,707.1623,543.6923,671.1323,671.1346,300
16 Oct 202023,478.4023,538.7423,382.6723,410.6323,410.6348,100
15 Oct 202023,548.4523,581.1623,458.4323,507.2323,507.2348,300
14 Oct 202023,545.6623,656.7023,518.8123,626.7323,626.7354,000
13 Oct 202023,667.9023,667.9023,490.9523,601.7823,601.7847,200
12 Oct 202023,588.7423,597.9123,501.2623,558.6923,558.6944,900
09 Oct 202023,713.8623,725.5823,552.7323,619.6923,619.6956,100
08 Oct 202023,506.3423,701.7723,477.7323,647.0723,647.0756,300
07 Oct 202023,272.4523,432.7323,272.4523,422.8223,422.8252,100
06 Oct 202023,420.0723,441.1623,331.4023,433.7323,433.7357,700
05 Oct 202023,254.2823,377.4323,252.6923,312.1423,312.1459,500
02 Oct 202023,294.8023,365.5822,951.4123,029.9023,029.9086,300
30 Sep 202023,478.8523,522.3823,170.8923,185.1223,185.1288,200
29 Sep 202023,410.5023,622.7423,347.6423,539.1023,539.1061,300
28 Sep 202023,391.9623,516.0423,303.0323,511.6223,511.6282,000
25 Sep 202023,217.3323,272.6723,154.6623,204.6223,204.6272,200
24 Sep 202023,215.0023,234.7223,039.4823,087.8223,087.8270,500
23 Sep 202023,245.8923,370.1323,154.4523,346.4923,346.4977,000
18 Sep 202023,321.1923,398.4623,290.1923,360.3023,360.3082,600
17 Sep 202023,416.6223,446.3923,272.2323,319.3723,319.3761,100
16 Sep 202023,425.2323,506.4523,397.4323,475.5323,475.5363,000
15 Sep 202023,438.8323,477.8623,351.3523,454.8923,454.8961,800
14 Sep 202023,431.1623,582.2123,429.4223,559.3023,559.3065,400
11 Sep 202023,114.6323,412.9323,114.6323,406.4923,406.4976,900
10 Sep 202023,193.4723,250.3123,134.0223,235.4723,235.4767,600
09 Sep 202022,966.8923,059.0222,878.7123,032.5423,032.5484,400
08 Sep 202023,188.7923,277.6623,129.6623,274.1323,274.1362,100
07 Sep 202023,145.4723,218.2223,086.8923,089.9523,089.9557,300
04 Sep 202023,130.3223,257.6923,098.7723,205.4323,205.4359,300
03 Sep 202023,524.4923,580.5123,426.1123,465.5323,465.5357,500
02 Sep 202023,261.0923,287.4023,170.8223,247.1523,247.1552,600
01 Sep 202023,089.6323,206.6623,047.7723,138.0723,138.0759,600
31 Aug 202023,147.1423,342.3223,102.6123,139.7623,139.7681,000
28 Aug 202023,232.3023,376.1322,594.7922,882.6522,882.6598,100
27 Aug 202023,311.0423,323.0723,177.8523,208.8623,208.8652,700
26 Aug 202023,257.0523,348.8023,203.0023,290.8623,290.8647,800
25 Aug 202023,242.7423,431.0423,225.3923,296.7723,296.7775,300
24 Aug 202022,913.2023,012.7122,862.5422,985.5122,985.5140,600
21 Aug 202023,022.7623,135.4322,920.3022,920.3022,920.3051,200
20 Aug 202023,003.5823,078.3622,851.8322,880.6222,880.6250,200
19 Aug 202022,997.9323,149.8522,953.6023,110.6123,110.6150,100
18 Aug 202023,097.8023,128.1822,948.8923,051.0823,051.0855,600
17 Aug 202023,189.4823,248.7523,068.5323,096.7523,096.7543,600
14 Aug 202023,323.9223,338.7923,222.8523,289.3623,289.3659,800
13 Aug 202023,123.3623,316.6923,111.5023,249.6123,249.6184,800
12 Aug 202022,747.4422,874.3722,670.7422,843.9622,843.9690,800
11 Aug 202022,505.5122,760.8722,497.0722,750.2422,750.2499,300
07 Aug 202022,433.7822,436.1622,204.6122,329.9422,329.9466,700
06 Aug 202022,471.7122,587.7522,362.8922,418.1522,418.1562,600
05 Aug 202022,479.7222,554.2022,356.2522,514.8522,514.8574,000
04 Aug 202022,379.7422,603.8222,379.7422,573.6622,573.6689,100
03 Aug 202021,947.5822,214.5921,919.8322,195.3822,195.3884,000
31 Jul 202022,267.5922,295.0521,710.0021,710.0021,710.00106,600
30 Jul 202022,489.2422,506.6022,334.7122,339.2322,339.2377,800
29 Jul 202022,543.8922,584.8722,366.3422,397.1122,397.1174,300
28 Jul 202022,735.0222,842.1922,646.2222,657.3822,657.3867,800
27 Jul 202022,495.9522,741.1322,429.5722,715.8522,715.8571,800
22 Jul 202022,791.7522,855.3122,732.9222,751.6122,751.6165,400
21 Jul 202022,789.3822,925.5822,780.2222,884.2222,884.2268,600
20 Jul 202022,772.0722,788.5322,580.1922,717.4822,717.4850,000
17 Jul 202022,807.5722,857.8222,643.5222,696.4222,696.4255,900
16 Jul 202022,907.9622,925.9022,739.4222,770.3622,770.3689,400
15 Jul 202022,817.9122,965.5622,800.1122,945.5022,945.5072,600
14 Jul 202022,631.8722,677.0222,538.7822,587.0122,587.0161,000
13 Jul 202022,591.8122,784.7422,561.4722,784.7422,784.7471,200
10 Jul 202022,534.9722,563.6822,285.0722,290.8122,290.8178,800
09 Jul 202022,442.3022,679.0822,434.3822,529.2922,529.2965,200
08 Jul 202022,481.6122,667.9522,438.6522,438.6522,438.6564,900
07 Jul 202022,649.9022,742.2822,540.4422,614.6922,614.6962,700
06 Jul 202022,341.2722,734.1122,325.7522,714.4422,714.4458,000
03 Jul 202022,266.9122,312.4422,154.9722,306.4822,306.4851,700
02 Jul 202022,182.6822,267.5122,072.1122,145.9622,145.9673,600
01 Jul 202022,338.3022,360.3122,039.5622,121.7322,121.7367,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...