Skip to search.
 FTSE 100 Up0.62%

More On ^N225

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Nikkei 225 (^N225)

-Osaka
14,474.29 Up 56.76(0.39%) 01:23
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseAvg VolAdj Close*
2 Dec 199122,646.0023,022.0021,124.0022,984.00022,984.00
1 Nov 199125,167.0025,167.0022,538.0022,687.00022,687.00
1 Oct 199123,910.0025,255.0023,861.0025,222.00025,222.00
2 Sep 199122,329.0024,158.0022,175.0023,916.00023,916.00
1 Aug 199124,074.0024,084.0021,309.0022,336.00022,336.00
1 Jul 199123,377.0024,322.0021,731.0024,121.00024,121.00
3 Jun 199125,841.0026,017.0023,215.0023,291.00023,291.00
1 May 199126,194.0026,649.0025,228.0025,790.00025,790.00
1 Apr 199126,238.0027,092.0025,914.0026,111.00026,111.00
1 Mar 199126,389.0027,270.0025,786.0026,292.00026,292.00
1 Feb 199123,271.0026,710.0022,860.0026,409.00026,409.00
4 Jan 199123,827.0024,110.0022,100.0023,293.00023,293.00
3 Dec 199022,457.0025,064.0021,627.0023,849.00023,849.00
1 Nov 199025,160.0025,160.0021,934.0022,455.00022,455.00
1 Oct 199020,986.0025,486.0019,782.0025,194.00025,194.00
3 Sep 199026,014.0026,163.0020,671.0020,984.00020,984.00
1 Aug 199031,086.0031,372.0023,547.0025,978.00025,978.00
2 Jul 199031,924.0033,187.0030,297.0031,036.00031,036.00
1 Jun 199033,110.0033,345.0031,086.0031,940.00031,940.00
1 May 199029,594.0033,228.0029,519.0033,131.00033,131.00
2 Apr 199029,980.0030,524.0027,251.0029,585.00029,585.00
1 Mar 199034,587.0034,588.0028,830.0029,980.00029,980.00
1 Feb 199037,242.0037,887.0032,443.0034,592.00034,592.00
4 Jan 199038,922.0038,951.0036,365.0037,189.00037,189.00
1 Dec 198937,284.0038,957.0037,059.0038,916.00038,916.00
1 Nov 198935,545.0037,269.0035,099.0037,269.00037,269.00
2 Oct 198935,672.0035,771.0034,461.0035,549.00035,549.00
1 Sep 198934,439.0035,778.0033,955.0035,637.00035,637.00
1 Aug 198934,950.0035,192.0034,244.0034,431.00034,431.00
3 Jul 198932,895.0034,955.0032,697.0034,954.00034,954.00
1 Jun 198934,294.0034,328.0032,606.0032,949.00032,949.00
1 May 198933,722.0034,338.0033,582.0034,267.00034,267.00
3 Apr 198932,863.0033,738.0032,704.0033,713.00033,713.00
1 Mar 198932,007.0032,964.0031,344.0032,839.00032,839.00
1 Feb 198931,577.0032,598.0031,304.0031,986.00031,986.00
4 Jan 198930,166.0031,743.0030,083.0031,581.00031,581.00
1 Dec 198829,614.0030,264.0029,292.0030,159.00030,159.00
1 Nov 198827,976.0029,580.0027,798.0029,579.00029,579.00
3 Oct 198827,693.0028,046.0026,963.0027,983.00027,983.00
1 Sep 198827,329.0028,034.0026,701.0027,924.00027,924.00
1 Aug 198828,234.0028,476.0027,266.0027,366.00027,366.00
1 Jul 198827,779.0028,207.0027,109.0027,912.00027,912.00
1 Jun 198827,428.0028,395.0027,178.0027,769.00027,769.00
2 May 198827,521.0027,967.0026,929.0027,417.00027,417.00
1 Apr 198826,276.0027,434.0026,074.0027,434.00027,434.00
1 Mar 198825,256.0026,377.0025,256.0026,260.00026,260.00
1 Feb 198823,726.0025,264.0023,578.0025,243.00025,243.00
4 Jan 198821,551.0023,746.0021,148.0023,622.00023,622.00
1 Dec 198722,662.0023,281.0020,937.0021,564.00021,564.00
2 Nov 198723,323.0023,359.0020,514.0022,687.00022,687.00
1 Oct 198726,014.0026,647.0021,616.0022,765.00022,765.00
1 Sep 198726,041.0026,178.0024,744.0026,011.00026,011.00
3 Aug 198724,760.0026,160.0024,142.0026,029.00026,029.00
1 Jul 198724,174.0024,861.0022,401.0024,488.00024,488.00
1 Jun 198724,905.0026,000.0023,898.0024,176.00024,176.00
1 May 198723,294.0024,843.0023,294.0024,772.00024,772.00
1 Apr 198721,576.0024,256.0021,576.0023,275.00023,275.00
2 Mar 198720,771.0022,218.0020,771.0021,567.00021,567.00
2 Feb 198720,041.0020,598.0019,514.0020,422.00020,422.00
5 Jan 198718,703.0020,051.0018,526.0020,048.00020,048.00
1 Dec 198618,339.0018,989.0018,132.0018,821.00018,821.00
4 Nov 198616,840.0018,084.0016,700.0018,083.00018,083.00
1 Oct 198617,854.0017,974.0015,624.0016,911.00016,911.00
1 Sep 198618,821.0018,821.0017,327.0017,853.00017,853.00
1 Aug 198617,322.0018,951.0017,263.0018,821.00018,821.00
1 Jul 198617,623.0018,051.0017,470.0017,510.00017,510.00
30 Jun 198617,654.0017,654.0017,654.0017,654.00017,654.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in JPY.