Singapore markets close in 1 hour 59 minutes

Nikkei Average Total Return EUR (^NTEH.OS)

Osaka - Osaka Delayed price. Currency in USD
Add to watchlist
62,947.14-208.17 (-0.33%)
At close: 01:53PM JST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 May 202462,947.1462,947.1462,947.1462,947.1462,947.14-
17 May 2024------
16 May 202463,155.3163,155.3163,155.3163,155.3163,155.31-
15 May 202462,284.5562,284.5562,284.5562,284.5562,284.55-
14 May 202462,226.9062,226.9062,226.9062,226.9062,226.90-
13 May 202461,928.5961,928.5961,928.5961,928.5961,928.59-
10 May 202461,994.1161,994.1161,994.1161,994.1161,994.11-
09 May 202461,734.9661,734.9661,734.9661,734.9661,734.96-
08 May 202461,935.4361,935.4361,935.4361,935.4361,935.43-
07 May 202462,956.2262,956.2262,956.2262,956.2262,956.22-
02 May 2024------
01 May 202462,005.6562,005.6562,005.6562,005.6562,005.65-
30 Apr 202462,203.4262,203.4262,203.4262,203.4262,203.42-
26 Apr 2024------
25 Apr 2024------
24 Apr 202462,195.6762,195.6762,195.6762,195.6762,195.67-
23 Apr 202460,740.6160,740.6160,740.6160,740.6160,740.61-
22 Apr 202460,532.3060,532.3060,532.3060,532.3060,532.30-
19 Apr 2024------
18 Apr 202461,530.3161,530.3161,530.3161,530.3161,530.31-
17 Apr 202461,325.3661,325.3661,325.3661,325.3661,325.36-
16 Apr 202462,127.0362,127.0362,127.0362,127.0362,127.03-
15 Apr 202463,343.0663,343.0663,343.0663,343.0663,343.06-
12 Apr 2024------
11 Apr 202463,650.3963,650.3963,650.3963,650.3963,650.39-
10 Apr 202463,863.4363,863.4363,863.4363,863.4363,863.43-
09 Apr 202464,160.7564,160.7564,160.7564,160.7564,160.75-
08 Apr 202463,483.0363,483.0363,483.0363,483.0363,483.03-
05 Apr 2024------
04 Apr 202464,134.9164,134.9164,134.9164,134.9164,134.91-
03 Apr 202463,594.2863,594.2863,594.2863,594.2863,594.28-
02 Apr 202464,193.1064,193.1064,193.1064,193.1064,193.10-
01 Apr 202464,110.3964,110.3964,110.3964,110.3964,110.39-
29 Mar 202465,056.4465,056.4465,056.4465,056.4465,056.44-
28 Mar 202464,714.2164,714.2164,714.2164,714.2164,714.21-
27 Mar 202465,221.0165,221.0165,221.0165,221.0165,221.01-
26 Mar 202464,631.9364,631.9364,631.9364,631.9364,631.93-
25 Mar 202464,648.4064,648.4064,648.4064,648.4064,648.40-
22 Mar 2024------
21 Mar 202465,248.5565,248.5565,248.5565,248.5565,248.55-
19 Mar 2024------
18 Mar 202463,547.3563,547.3563,547.3563,547.3563,547.35-
15 Mar 2024------
14 Mar 202462,029.8662,029.8662,029.8662,029.8662,029.86-
13 Mar 202461,845.1761,845.1761,845.1761,845.1761,845.17-
12 Mar 202461,994.7861,994.7861,994.7861,994.7861,994.78-
11 Mar 202462,016.2962,016.2962,016.2962,016.2962,016.29-
08 Mar 2024------
07 Mar 202463,245.2863,245.2863,245.2863,245.2863,245.28-
06 Mar 202464,015.9064,015.9064,015.9064,015.9064,015.90-
05 Mar 202464,010.9764,010.9764,010.9764,010.9764,010.97-
04 Mar 202464,012.2364,012.2364,012.2364,012.2364,012.23-
01 Mar 2024------
29 Feb 202462,502.2362,502.2362,502.2362,502.2362,502.23-
28 Feb 202462,520.3862,520.3862,520.3862,520.3862,520.38-
27 Feb 202462,537.0662,537.0662,537.0662,537.0662,537.06-
26 Feb 202462,510.6162,510.6162,510.6162,510.6162,510.61-
22 Feb 2024------
21 Feb 202461,001.1261,001.1261,001.1261,001.1261,001.12-
20 Feb 202461,156.3061,156.3061,156.3061,156.3061,156.30-
19 Feb 202461,324.9661,324.9661,324.9661,324.9661,324.96-
16 Feb 2024------
15 Feb 202460,809.3660,809.3660,809.3660,809.3660,809.36-
14 Feb 202460,088.7760,088.7760,088.7760,088.7760,088.77-
13 Feb 202460,498.3860,498.3860,498.3860,498.3860,498.38-
09 Feb 2024------
08 Feb 202458,744.5558,744.5558,744.5558,744.5558,744.55-
07 Feb 202457,555.8257,555.8257,555.8257,555.8257,555.82-
06 Feb 202457,624.8557,624.8557,624.8557,624.8557,624.85-
05 Feb 202457,926.5357,926.5357,926.5357,926.5357,926.53-
02 Feb 2024------
01 Feb 202457,350.4557,350.4557,350.4557,350.4557,350.45-
31 Jan 202457,770.3957,770.3957,770.3957,770.3957,770.39-
30 Jan 202457,384.4357,384.4357,384.4357,384.4357,384.43-
29 Jan 202457,334.2357,334.2357,334.2357,334.2357,334.23-
26 Jan 202456,858.1356,858.1356,858.1356,858.1356,858.13-
25 Jan 202457,624.8557,624.8557,624.8557,624.8557,624.85-
24 Jan 202457,593.3957,593.3957,593.3957,593.3957,593.39-
23 Jan 202458,017.6658,017.6658,017.6658,017.6658,017.66-
22 Jan 202458,051.6458,051.6458,051.6458,051.6458,051.64-
19 Jan 2024------
18 Jan 202456,372.2556,372.2556,372.2556,372.2556,372.25-
17 Jan 202456,376.9956,376.9956,376.9956,376.9956,376.99-
16 Jan 202456,610.2756,610.2756,610.2756,610.2756,610.27-
15 Jan 202457,042.0557,042.0557,042.0557,042.0557,042.05-
12 Jan 2024------
11 Jan 202455,704.2855,704.2855,704.2855,704.2855,704.28-
10 Jan 202454,751.6554,751.6554,751.6554,751.6554,751.65-
09 Jan 202453,693.5353,693.5353,693.5353,693.5353,693.53-
05 Jan 2024------
04 Jan 202452,929.1652,929.1652,929.1652,929.1652,929.16-
29 Dec 2023------
28 Dec 202353,293.4053,293.4053,293.4053,293.4053,293.40-
27 Dec 202353,427.7853,427.7853,427.7853,427.7853,427.78-
26 Dec 2023------
25 Dec 202352,723.4752,723.4752,723.4752,723.4752,723.47-
22 Dec 2023------
21 Dec 202352,510.0152,510.0152,510.0152,510.0152,510.01-
20 Dec 202353,372.9953,372.9953,372.9953,372.9953,372.99-
19 Dec 202352,627.2752,627.2752,627.2752,627.2752,627.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...