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
17 Dec 2018	21,391.73	21,563.27	21,363.67	21,506.88	21,506.88	-
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
07 Dec 2018	21,643.75	21,734.94	21,506.45	21,678.68	21,678.68	78,100
06 Dec 2018	21,766.50	21,805.02	21,307.72	21,501.62	21,501.62	87,600
05 Dec 2018	21,755.17	21,979.18	21,708.82	21,919.33	21,919.33	83,700
04 Dec 2018	22,533.97	22,576.62	22,033.41	22,036.05	22,036.05	89,600
03 Dec 2018	22,629.39	22,698.79	22,550.29	22,574.76	22,574.76	70,500
30 Nov 2018	22,274.97	22,362.20	22,231.96	22,351.06	22,351.06	104,100
29 Nov 2018	22,360.98	22,437.95	22,241.17	22,262.60	22,262.60	69,300
28 Nov 2018	22,036.72	22,216.98	22,032.72	22,177.02	22,177.02	77,600
27 Nov 2018	21,967.98	22,006.83	21,816.05	21,952.40	21,952.40	74,000
26 Nov 2018	21,647.69	21,838.10	21,622.60	21,812.00	21,812.00	78,000
23 Nov 2018	-	-	-	-	-	-
22 Nov 2018	21,582.47	21,684.64	21,484.98	21,646.55	21,646.55	65,900
21 Nov 2018	21,286.81	21,555.61	21,243.38	21,507.54	21,507.54	77,300
20 Nov 2018	21,582.69	21,687.12	21,526.95	21,583.12	21,583.12	82,500
19 Nov 2018	21,679.03	21,852.92	21,665.29	21,821.16	21,821.16	72,100
16 Nov 2018	21,804.90	21,873.74	21,663.99	21,680.34	21,680.34	74,900
15 Nov 2018	21,670.35	21,818.73	21,613.53	21,803.62	21,803.62	-
14 Nov 2018	21,851.13	21,990.41	21,764.88	21,846.48	21,846.48	75,200
13 Nov 2018	21,885.24	21,892.29	21,484.65	21,810.52	21,810.52	85,700
12 Nov 2018	22,121.70	22,324.01	22,046.29	22,269.88	22,269.88	59,300
09 Nov 2018	22,471.31	22,494.58	22,226.01	22,250.25	22,250.25	78,100
08 Nov 2018	22,446.01	22,583.43	22,421.00	22,486.92	22,486.92	81,900
07 Nov 2018	22,189.74	22,444.65	21,996.94	22,085.80	22,085.80	96,300
06 Nov 2018	22,018.87	22,160.83	21,994.28	22,147.75	22,147.75	-
05 Nov 2018	22,002.47	22,051.65	21,865.98	21,898.99	21,898.99	78,700
02 Nov 2018	21,761.58	22,308.42	21,751.33	22,243.66	22,243.66	101,900
01 Nov 2018	21,906.41	21,906.41	21,628.45	21,687.65	21,687.65	101,900
31 Oct 2018	21,569.56	21,920.46	21,530.39	21,920.46	21,920.46	105,000
30 Oct 2018	21,049.52	21,568.40	21,035.88	21,457.29	21,457.29	116,900
29 Oct 2018	21,323.61	21,465.99	21,109.97	21,149.80	21,149.80	70,800
26 Oct 2018	21,440.84	21,476.66	20,971.93	21,184.60	21,184.60	92,900
25 Oct 2018	21,676.83	21,703.21	21,204.40	21,268.73	21,268.73	93,600
24 Oct 2018	22,167.76	22,207.09	21,911.42	22,091.18	22,091.18	83,900
23 Oct 2018	22,404.14	22,410.15	21,993.07	22,010.78	22,010.78	80,200
22 Oct 2018	22,374.21	22,672.25	22,271.59	22,614.82	22,614.82	63,000
19 Oct 2018	22,342.00	22,551.67	22,212.57	22,532.08	22,532.08	67,400
18 Oct 2018	22,871.28	22,873.13	22,637.29	22,658.16	22,658.16	64,300
17 Oct 2018	22,806.59	22,959.41	22,765.58	22,841.12	22,841.12	72,100
16 Oct 2018	22,298.20	22,549.24	22,269.53	22,549.24	22,549.24	70,100
15 Oct 2018	22,501.33	22,520.59	22,261.92	22,271.30	22,271.30	79,900
12 Oct 2018	22,323.43	22,711.13	22,323.43	22,694.66	22,694.66	99,500
11 Oct 2018	23,043.37	23,051.19	22,459.02	22,590.86	22,590.86	115,300
10 Oct 2018	23,538.92	23,589.38	23,373.54	23,506.04	23,506.04	70,600
09 Oct 2018	23,550.47	23,587.05	23,442.46	23,469.39	23,469.39	86,500
08 Oct 2018	-	-	-	-	-	-
05 Oct 2018	23,781.76	23,928.62	23,730.19	23,783.72	23,783.72	84,600
04 Oct 2018	24,242.06	24,247.82	23,923.26	23,975.62	23,975.62	89,400
03 Oct 2018	24,219.19	24,260.63	24,030.59	24,110.96	24,110.96	71,300
02 Oct 2018	24,376.17	24,448.07	24,217.26	24,270.62	24,270.62	80,500
01 Oct 2018	24,173.37	24,306.54	24,123.50	24,245.76	24,245.76	65,000
28 Sep 2018	24,080.01	24,286.10	24,021.27	24,120.04	24,120.04	90,700
27 Sep 2018	23,946.43	24,089.32	23,778.04	23,796.74	23,796.74	76,200
26 Sep 2018	23,846.60	24,033.79	23,833.92	24,033.79	24,033.79	84,200
25 Sep 2018	23,881.85	23,950.98	23,808.95	23,940.26	23,940.26	100,800
24 Sep 2018	-	-	-	-	-	-
21 Sep 2018	23,848.63	23,971.41	23,764.05	23,869.93	23,869.93	120,600
20 Sep 2018	23,752.79	23,781.75	23,582.15	23,674.93	23,674.93	101,600
19 Sep 2018	23,754.96	23,842.05	23,672.52	23,672.52	23,672.52	93,600
18 Sep 2018	23,042.19	23,481.53	23,039.26	23,420.54	23,420.54	90,600
17 Sep 2018	-	-	-	-	-	-
14 Sep 2018	23,035.78	23,105.28	22,965.48	23,094.67	23,094.67	102,700
13 Sep 2018	22,657.95	22,858.41	22,643.88	22,821.32	22,821.32	75,000
12 Sep 2018	22,702.71	22,709.37	22,522.17	22,604.61	22,604.61	79,800
11 Sep 2018	22,469.78	22,667.85	22,457.10	22,664.69	22,664.69	76,500
10 Sep 2018	22,253.65	22,396.88	22,249.61	22,373.09	22,373.09	55,700
07 Sep 2018	22,351.84	22,372.89	22,172.90	22,307.06	22,307.06	69,800
06 Sep 2018	22,458.97	22,535.34	22,416.63	22,487.94	22,487.94	62,200
05 Sep 2018	22,663.80	22,692.25	22,570.52	22,580.83	22,580.83	65,400
04 Sep 2018	22,740.05	22,753.18	22,612.15	22,696.90	22,696.90	52,300
03 Sep 2018	22,819.17	22,820.48	22,684.43	22,707.38	22,707.38	49,900
31 Aug 2018	22,733.25	22,890.61	22,678.03	22,865.15	22,865.15	68,100
30 Aug 2018	23,020.18	23,032.17	22,832.83	22,869.50	22,869.50	73,900
29 Aug 2018	22,820.86	22,968.18	22,819.97	22,848.22	22,848.22	58,800
28 Aug 2018	22,967.74	23,006.77	22,813.47	22,813.47	22,813.47	60,700
27 Aug 2018	22,693.69	22,838.06	22,682.39	22,799.64	22,799.64	50,200
24 Aug 2018	22,484.01	22,602.24	22,452.42	22,601.77	22,601.77	50,400
23 Aug 2018	22,420.67	22,463.03	22,377.88	22,410.82	22,410.82	50,100
22 Aug 2018	22,270.04	22,390.20	22,162.81	22,362.55	22,362.55	57,100
21 Aug 2018	22,110.54	22,306.83	22,053.14	22,219.73	22,219.73	54,500
20 Aug 2018	22,267.07	22,288.31	22,150.75	22,199.00	22,199.00	46,800
17 Aug 2018	22,313.19	22,340.95	22,244.10	22,270.38	22,270.38	56,100
16 Aug 2018	21,980.82	22,240.42	21,871.70	22,192.04	22,192.04	77,900
15 Aug 2018	22,368.12	22,380.28	22,110.29	22,204.22	22,204.22	61,200
14 Aug 2018	22,053.07	22,356.08	22,047.19	22,356.08	22,356.08	59,700
13 Aug 2018	22,117.57	22,124.60	21,851.32	21,857.43	21,857.43	77,800
10 Aug 2018	22,606.91	22,608.86	22,272.69	22,298.08	22,298.08	73,900
09 Aug 2018	22,591.54	22,648.88	22,497.99	22,598.39	22,598.39	61,800
08 Aug 2018	22,666.56	22,800.61	22,610.29	22,644.31	22,644.31	72,800
07 Aug 2018	22,514.31	22,666.68	22,499.05	22,662.74	22,662.74	69,400
06 Aug 2018	22,536.05	22,635.68	22,486.74	22,507.32	22,507.32	67,000
03 Aug 2018	22,585.54	22,613.50	22,490.57	22,525.18	22,525.18	71,700
02 Aug 2018	22,676.73	22,754.73	22,464.81	22,512.53	22,512.53	94,500
01 Aug 2018	22,642.18	22,775.47	22,615.98	22,746.70	22,746.70	100,800
31 Jul 2018	22,472.12	22,678.06	22,352.21	22,553.72	22,553.72	115,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...