^N225 Historical Prices | NIKKEI 225 Stock - Yahoo! UK & Ireland Finance

FTSE 100

0.71%

NIKKEI 225 (^N225)

-Osaka

15,627.26 246.24(1.60%) 07:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
21 May 2013	15,264.79	15,388.37	15,264.42	15,381.02	514,200	15,381.02
20 May 2013	15,260.61	15,381.74	15,245.80	15,360.81	368,000	15,360.81
17 May 2013	14,926.42	15,157.32	14,902.30	15,138.12	314,400	15,138.12
16 May 2013	15,146.05	15,155.72	14,879.51	15,037.24	375,200	15,037.24
15 May 2013	14,962.34	15,108.83	14,956.38	15,096.03	435,000	15,096.03
14 May 2013	14,822.56	14,839.79	14,755.08	14,758.42	304,600	14,758.42
13 May 2013	14,759.50	14,849.01	14,727.70	14,782.21	387,200	14,782.21
10 May 2013	14,449.24	14,636.81	14,426.74	14,607.54	312,400	14,607.54
9 May 2013	14,366.95	14,409.82	14,191.48	14,191.48	268,400	14,191.48
8 May 2013	14,196.20	14,421.38	14,186.83	14,285.69	252,600	14,285.69
7 May 2013	13,960.04	14,196.38	13,951.81	14,180.24	217,200	14,180.24
2 May 2013	13,727.25	13,780.48	13,637.96	13,694.04	180,000	13,694.04
1 May 2013	13,837.72	13,844.82	13,782.00	13,799.35	185,400	13,799.35
30 Apr 2013	13,854.82	13,897.06	13,778.75	13,860.86	237,600	13,860.86
26 Apr 2013	13,978.98	13,983.87	13,852.20	13,884.13	248,400	13,884.13
25 Apr 2013	13,887.53	13,974.26	13,827.96	13,926.08	294,400	13,926.08
24 Apr 2013	13,687.28	13,843.46	13,686.78	13,843.46	307,400	13,843.46
23 Apr 2013	13,545.60	13,585.35	13,505.53	13,529.65	240,200	13,529.65
22 Apr 2013	13,537.17	13,611.58	13,529.44	13,568.37	246,200	13,568.37
19 Apr 2013	13,268.43	13,338.75	13,186.89	13,316.48	236,000	13,316.48
18 Apr 2013	13,272.22	13,377.74	13,200.85	13,220.07	305,000	13,220.07
17 Apr 2013	13,330.50	13,397.50	13,318.69	13,382.89	277,400	13,382.89
16 Apr 2013	13,023.91	13,312.23	13,004.46	13,221.44	321,600	13,221.44
15 Apr 2013	13,345.86	13,408.29	13,257.86	13,275.66	321,000	13,275.66
12 Apr 2013	13,568.25	13,568.25	13,402.86	13,485.14	352,000	13,485.14
11 Apr 2013	13,444.95	13,549.16	13,384.11	13,549.16	368,400	13,549.16
10 Apr 2013	13,177.31	13,325.15	13,177.31	13,288.13	359,800	13,288.13
9 Apr 2013	13,309.13	13,331.39	13,151.73	13,192.35	287,600	13,192.35
8 Apr 2013	13,082.61	13,225.22	13,080.29	13,192.59	313,800	13,192.59
5 Apr 2013	12,880.82	13,225.62	12,831.10	12,833.64	477,400	12,833.64
4 Apr 2013	12,188.22	12,634.54	12,075.97	12,634.54	309,400	12,634.54
3 Apr 2013	12,112.09	12,362.20	12,102.05	12,362.20	235,000	12,362.20
2 Apr 2013	12,051.57	12,107.40	11,805.78	12,003.43	274,600	12,003.43
1 Apr 2013	12,371.34	12,384.83	12,133.00	12,135.02	198,200	12,135.02
29 Mar 2013	12,405.53	12,425.96	12,319.75	12,397.91	181,600	12,397.91
28 Mar 2013	12,457.13	12,462.86	12,286.37	12,335.96	204,600	12,335.96
27 Mar 2013	12,476.58	12,502.26	12,442.39	12,493.79	153,000	12,493.79
26 Mar 2013	12,461.79	12,540.12	12,456.04	12,471.62	187,600	12,471.62
25 Mar 2013	12,507.61	12,594.36	12,480.42	12,546.46	169,800	12,546.46
22 Mar 2013	12,498.51	12,522.05	12,338.53	12,338.53	168,000	12,338.53
21 Mar 2013	12,592.00	12,650.26	12,586.06	12,635.69	193,400	12,635.69
19 Mar 2013	12,405.61	12,491.16	12,401.12	12,468.23	165,200	12,468.23
18 Mar 2013	12,365.44	12,373.17	12,220.63	12,220.63	195,800	12,220.63
15 Mar 2013	12,437.68	12,560.95	12,434.47	12,560.95	251,000	12,560.95
14 Mar 2013	12,332.16	12,395.73	12,248.65	12,381.19	171,600	12,381.19
13 Mar 2013	12,252.29	12,339.45	12,234.48	12,239.66	196,000	12,239.66
12 Mar 2013	12,433.60	12,461.97	12,314.81	12,314.81	306,400	12,314.81
11 Mar 2013	12,363.09	12,403.95	12,300.83	12,349.05	332,400	12,349.05
8 Mar 2013	12,066.50	12,283.62	12,065.09	12,283.62	364,600	12,283.62
7 Mar 2013	12,037.25	12,069.60	11,946.01	11,968.08	216,000	11,968.08
6 Mar 2013	11,811.06	11,933.82	11,803.09	11,932.27	201,000	11,932.27
5 Mar 2013	11,732.57	11,779.42	11,666.38	11,683.45	198,800	11,683.45
4 Mar 2013	11,695.45	11,767.68	11,613.59	11,652.29	205,200	11,652.29
1 Mar 2013	11,464.71	11,648.63	11,464.71	11,606.38	190,200	11,606.38
28 Feb 2013	11,396.73	11,563.75	11,392.56	11,559.36	217,200	11,559.36
27 Feb 2013	11,418.56	11,419.62	11,253.97	11,253.97	193,200	11,253.97
26 Feb 2013	11,449.66	11,520.24	11,374.83	11,398.81	268,000	11,398.81
25 Feb 2013	11,564.55	11,662.52	11,562.10	11,662.52	240,800	11,662.52
22 Feb 2013	11,238.75	11,390.65	11,175.67	11,385.94	248,000	11,385.94
21 Feb 2013	11,404.73	11,442.11	11,301.77	11,309.13	196,200	11,309.13
20 Feb 2013	11,485.65	11,510.52	11,440.10	11,468.28	202,000	11,468.28
19 Feb 2013	11,336.45	11,412.86	11,336.45	11,372.34	190,000	11,372.34
18 Feb 2013	11,318.22	11,445.46	11,308.83	11,407.87	238,400	11,407.87
15 Feb 2013	11,239.21	11,261.58	11,065.06	11,173.83	346,200	11,173.83
14 Feb 2013	11,273.40	11,356.54	11,243.49	11,307.28	280,000	11,307.28
13 Feb 2013	11,333.72	11,365.27	11,196.66	11,251.41	275,400	11,251.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in JPY.

Yahoo! UK & Ireland Finance

Search for share prices

More On ^N225

Quotes

Charts

News & Info

NIKKEI 225 (^N225)