Skip to search.
 FTSE 100 Down0.11%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
14,401.14 Down 145.13(1.00%) 05:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Apr 201414,480.4114,546.2714,459.2914,546.27103,20014,546.27
22 Apr 201414,586.2914,604.3014,388.7714,388.7799,30014,388.77
21 Apr 201414,549.4514,649.5014,503.1714,512.3895,30014,512.38
18 Apr 201414,489.3714,536.6714,442.7414,516.2778,20014,516.27
17 Apr 201414,395.9514,500.6614,351.8514,417.53127,90014,417.53
16 Apr 201414,126.8714,420.3014,125.5914,417.68143,60014,417.68
15 Apr 201414,068.7514,096.8613,969.1713,996.81120,80013,996.81
14 Apr 201413,887.2314,008.2913,885.2213,910.16121,10013,910.16
11 Apr 201414,027.8014,065.9713,885.1113,960.05174,70013,960.05
10 Apr 201414,484.5414,513.1414,234.4514,300.12128,90014,300.12
9 Apr 201414,436.0514,502.0214,279.3414,299.69162,50014,299.69
8 Apr 201414,715.8014,740.1014,605.3114,606.88130,40014,606.88
7 Apr 201414,880.8214,895.5814,764.3714,808.85112,80014,808.85
4 Apr 201415,005.5415,098.3815,000.6915,063.7797,10015,063.77
3 Apr 201415,009.1815,164.3914,976.3615,071.88134,40015,071.88
2 Apr 201414,897.8815,069.6114,893.1714,946.32162,40014,946.32
1 Apr 201414,870.5114,870.5114,751.2914,791.99139,20014,791.99
31 Mar 201414,839.5414,843.6714,718.0114,827.83141,60014,827.83
28 Mar 201414,576.2514,713.4514,520.5714,696.03149,30014,696.03
27 Mar 201414,305.6714,659.8514,227.8114,622.89179,00014,622.89
26 Mar 201414,521.0014,569.9014,401.4214,477.16166,60014,477.16
25 Mar 201414,401.6914,531.7914,312.0814,423.19186,00014,423.19
24 Mar 201414,297.5814,514.2814,287.2814,475.30196,20014,475.30
20 Mar 201414,548.7614,548.7614,207.8314,224.23158,70014,224.23
19 Mar 201414,496.0014,664.0014,302.0014,463.00014,463.00
18 Mar 201414,491.0014,533.0014,400.0014,411.27014,411.27
17 Mar 201414,254.3214,359.1614,203.2114,277.67138,00014,277.67
14 Mar 201414,526.2814,539.6014,280.7514,327.66236,10014,327.66
13 Mar 201414,847.7214,919.8414,790.4814,815.98116,20014,815.98
12 Mar 201415,003.8015,020.1414,828.1814,830.39141,30014,830.39
11 Mar 201415,179.4715,256.0315,124.3615,224.11119,10015,224.11
10 Mar 201415,197.5315,266.1215,088.1115,120.14121,10015,120.14
7 Mar 201415,280.7615,312.6015,145.5915,274.07138,50015,274.07
6 Mar 201414,933.7615,203.1214,871.5615,134.75150,00015,134.75
5 Mar 201414,905.9514,992.1914,897.6314,897.63134,00014,897.63
4 Mar 201414,553.9514,750.0914,546.3414,721.48125,60014,721.48
3 Mar 201414,666.9314,684.7014,443.1014,652.23146,90014,652.23
28 Feb 201414,929.5514,943.6514,735.5214,841.07160,50014,841.07
27 Feb 201414,939.8715,015.0114,844.3714,923.11160,30014,923.11
26 Feb 201414,896.4915,084.5314,896.4914,970.97126,60014,970.97
25 Feb 201415,002.5115,094.5414,957.4915,051.60139,50015,051.60
24 Feb 201414,803.6414,982.5314,658.1414,837.68159,50014,837.68
21 Feb 201414,618.6114,888.8114,618.6114,865.67138,70014,865.67
20 Feb 201414,701.1414,731.4814,428.7314,449.18172,00014,449.18
19 Feb 201414,729.4814,805.6614,679.1914,766.53153,90014,766.53
18 Feb 201414,514.4714,900.2414,469.4914,843.24206,50014,843.24
17 Feb 201414,343.7314,427.9514,214.6014,393.11149,00014,393.11
14 Feb 201414,538.2014,678.7114,243.1714,313.03204,20014,313.03
13 Feb 201414,785.8414,787.6214,488.3214,534.74148,40014,534.74
12 Feb 201414,821.7314,874.7914,769.0414,800.06165,10014,800.06
10 Feb 201414,647.8314,725.9214,568.3014,718.34149,80014,718.34
7 Feb 201414,387.1114,471.9514,356.5914,462.41186,10014,462.41
6 Feb 201414,233.4214,308.0714,155.1214,155.12192,90014,155.12
5 Feb 201414,213.1014,245.0613,995.8614,180.38280,20014,180.38
4 Feb 201414,353.3314,355.9214,008.4714,008.47294,30014,008.47
3 Feb 201414,788.5614,846.9314,615.0514,619.13202,80014,619.13
31 Jan 201415,132.2315,143.8814,764.5714,914.53217,40014,914.53
30 Jan 201415,112.7015,112.7014,853.8315,007.06221,20015,007.06
29 Jan 201415,164.3415,383.9115,159.9215,383.91164,80015,383.91
28 Jan 201415,038.6415,088.1214,952.8314,980.16183,10014,980.16
27 Jan 201415,091.4515,109.6814,933.5515,005.73223,90015,005.73
24 Jan 201415,473.5715,485.0215,288.3215,391.56221,00015,391.56
23 Jan 201415,900.6315,958.5815,690.4515,695.89206,90015,695.89
22 Jan 201415,749.0115,870.5315,631.4115,820.96185,30015,820.96
21 Jan 201415,710.8915,894.6815,705.8415,795.96154,30015,795.96
20 Jan 201415,724.1415,727.2615,574.2315,641.68015,641.68
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.