UK economy partially reopens as next stage of lockdown lift enacted

Outdoor areas in pubs and restaurants, hairdressers, gyms and non-essential retailers will be open for the first time in months today in England

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY

Add to watchlist

29,538.73-229.33 (-0.77%)

At close: 3:15PM JST

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Apr 2021	-	-	-	-	-	-
12 Apr 2021	-	-	-	-	-	-
09 Apr 2021	29,865.53	30,064.35	29,768.06	29,768.06	29,768.06	64,900
08 Apr 2021	29,675.88	29,744.79	29,516.42	29,708.98	29,708.98	62,600
07 Apr 2021	29,743.48	29,867.94	29,523.55	29,730.79	29,730.79	61,500
06 Apr 2021	30,208.89	30,208.89	29,665.86	29,696.63	29,696.63	65,500
05 Apr 2021	30,084.61	30,195.00	30,024.25	30,089.25	30,089.25	55,400
02 Apr 2021	29,704.66	29,869.67	29,694.09	29,854.00	29,854.00	57,200
01 Apr 2021	29,441.91	29,585.46	29,318.82	29,388.87	29,388.87	75,600
31 Mar 2021	29,278.33	29,348.99	29,165.52	29,178.80	29,178.80	82,000
30 Mar 2021	29,365.04	29,478.20	29,283.89	29,432.70	29,432.70	79,900
29 Mar 2021	29,478.12	29,578.37	29,200.88	29,384.52	29,384.52	107,900
26 Mar 2021	29,068.52	29,240.74	28,953.22	29,176.70	29,176.70	73,700
25 Mar 2021	28,457.33	28,821.83	28,414.92	28,729.88	28,729.88	72,800
24 Mar 2021	28,765.55	28,867.67	28,379.06	28,405.52	28,405.52	96,000
23 Mar 2021	29,381.49	29,496.83	28,995.92	28,995.92	28,995.92	79,200
22 Mar 2021	29,444.10	29,472.98	29,107.63	29,174.15	29,174.15	78,800
19 Mar 2021	29,904.57	30,049.77	29,621.22	29,792.05	29,792.05	128,500
18 Mar 2021	30,148.48	30,485.00	30,041.50	30,216.75	30,216.75	95,400
17 Mar 2021	29,836.83	29,984.97	29,825.16	29,914.33	29,914.33	74,600
16 Mar 2021	29,770.39	30,026.40	29,755.47	29,921.09	29,921.09	83,800
15 Mar 2021	29,804.50	29,884.73	29,670.31	29,766.97	29,766.97	94,100
12 Mar 2021	29,287.74	29,744.32	29,210.40	29,717.83	29,717.83	96,600
11 Mar 2021	29,033.92	29,255.42	28,995.33	29,211.64	29,211.64	78,500
10 Mar 2021	29,118.28	29,233.47	28,960.09	29,036.56	29,036.56	83,000
09 Mar 2021	28,748.87	29,053.56	28,609.21	29,027.94	29,027.94	96,700
08 Mar 2021	29,208.19	29,255.90	28,644.26	28,743.25	28,743.25	92,400
05 Mar 2021	28,725.48	28,867.83	28,308.57	28,864.32	28,864.32	85,800
04 Mar 2021	29,198.42	29,277.19	28,711.04	28,930.11	28,930.11	75,200
03 Mar 2021	29,482.12	29,604.37	29,336.60	29,559.10	29,559.10	68,800
02 Mar 2021	29,939.75	29,996.39	29,314.82	29,408.17	29,408.17	70,100
01 Mar 2021	29,419.45	29,686.39	29,396.04	29,663.50	29,663.50	62,700
26 Feb 2021	29,753.73	29,760.31	28,966.01	28,966.01	28,966.01	92,900
25 Feb 2021	30,077.27	30,213.28	30,044.43	30,168.27	30,168.27	70,100
24 Feb 2021	30,020.11	30,089.59	29,671.70	29,671.70	29,671.70	79,300
22 Feb 2021	30,281.78	30,458.13	30,089.18	30,156.03	30,156.03	62,800
19 Feb 2021	29,970.59	30,169.59	29,847.33	30,017.92	30,017.92	63,700
18 Feb 2021	30,311.98	30,560.49	30,140.01	30,236.09	30,236.09	77,900
17 Feb 2021	30,366.82	30,398.20	30,191.01	30,292.19	30,292.19	74,800
16 Feb 2021	30,229.46	30,714.52	30,191.65	30,467.75	30,467.75	81,300
15 Feb 2021	29,662.41	30,092.34	29,662.41	30,084.15	30,084.15	70,300
12 Feb 2021	29,635.88	29,650.51	29,417.32	29,520.07	29,520.07	79,800
10 Feb 2021	29,412.55	29,562.93	29,368.18	29,562.93	29,562.93	81,100
09 Feb 2021	29,435.61	29,585.75	29,350.48	29,505.93	29,505.93	86,900
08 Feb 2021	28,831.58	29,400.56	28,817.60	29,388.50	29,388.50	93,600
05 Feb 2021	28,631.46	28,785.71	28,548.27	28,779.19	28,779.19	93,200
04 Feb 2021	28,557.46	28,600.22	28,325.89	28,341.95	28,341.95	81,100
03 Feb 2021	28,482.71	28,669.95	28,402.30	28,646.50	28,646.50	84,000
02 Feb 2021	28,207.48	28,379.31	28,089.12	28,362.17	28,362.17	67,500
01 Feb 2021	27,649.07	28,107.10	27,649.07	28,091.05	28,091.05	65,700
29 Jan 2021	28,320.72	28,320.72	27,629.80	27,663.39	27,663.39	91,700
28 Jan 2021	28,169.27	28,360.48	27,975.85	28,197.42	28,197.42	123,900
27 Jan 2021	28,665.34	28,754.99	28,542.00	28,635.21	28,635.21	69,000
26 Jan 2021	28,696.30	28,740.71	28,527.81	28,546.18	28,546.18	63,500
25 Jan 2021	28,698.89	28,822.29	28,566.85	28,822.29	28,822.29	57,300
22 Jan 2021	28,580.20	28,698.18	28,527.16	28,631.45	28,631.45	66,900
21 Jan 2021	28,710.41	28,846.15	28,677.61	28,756.86	28,756.86	67,700
20 Jan 2021	28,798.74	28,801.19	28,402.11	28,523.26	28,523.26	69,800
19 Jan 2021	28,405.49	28,720.91	28,373.34	28,633.46	28,633.46	58,200
18 Jan 2021	28,238.68	28,349.97	28,111.54	28,242.21	28,242.21	51,900
15 Jan 2021	28,777.47	28,820.50	28,477.03	28,519.18	28,519.18	74,100
14 Jan 2021	28,442.73	28,979.53	28,411.58	28,698.26	28,698.26	81,900
13 Jan 2021	28,140.10	28,503.43	28,133.59	28,456.59	28,456.59	70,900
12 Jan 2021	28,004.37	28,287.37	27,899.45	28,164.34	28,164.34	78,800
08 Jan 2021	27,720.14	28,139.03	27,667.75	28,139.03	28,139.03	84,900
07 Jan 2021	27,340.46	27,624.73	27,340.46	27,490.13	27,490.13	98,900
06 Jan 2021	27,102.85	27,196.40	27,002.18	27,055.94	27,055.94	72,700
05 Jan 2021	27,151.38	27,279.78	27,073.46	27,158.63	27,158.63	55,000
04 Jan 2021	27,575.57	27,602.11	27,042.32	27,258.38	27,258.38	51,500
30 Dec 2020	27,559.10	27,572.57	27,338.56	27,444.17	27,444.17	50,600
29 Dec 2020	26,936.38	27,602.52	26,921.14	27,568.15	27,568.15	59,400
28 Dec 2020	26,691.29	26,854.03	26,664.60	26,854.03	26,854.03	50,700
25 Dec 2020	26,708.10	26,716.61	26,638.28	26,656.61	26,656.61	33,400
24 Dec 2020	26,635.11	26,764.53	26,605.26	26,668.35	26,668.35	47,900
23 Dec 2020	26,580.43	26,585.21	26,414.74	26,524.79	26,524.79	56,000
22 Dec 2020	26,559.33	26,639.99	26,361.66	26,436.39	26,436.39	58,600
21 Dec 2020	26,834.10	26,905.67	26,533.63	26,714.42	26,714.42	60,700
18 Dec 2020	26,775.53	26,824.29	26,707.30	26,763.39	26,763.39	73,800
17 Dec 2020	26,744.50	26,843.05	26,676.28	26,806.67	26,806.67	61,500
16 Dec 2020	26,835.59	26,874.98	26,717.03	26,757.40	26,757.40	61,300
15 Dec 2020	26,683.11	26,736.84	26,605.54	26,687.84	26,687.84	59,300
14 Dec 2020	26,659.53	26,870.47	26,648.69	26,732.44	26,732.44	60,000
11 Dec 2020	26,732.85	26,819.41	26,553.01	26,652.52	26,652.52	74,900
10 Dec 2020	26,688.50	26,852.77	26,639.98	26,756.24	26,756.24	69,200
09 Dec 2020	26,526.34	26,826.78	26,520.60	26,817.94	26,817.94	61,800
08 Dec 2020	26,380.32	26,523.30	26,327.08	26,467.08	26,467.08	55,100
07 Dec 2020	26,894.25	26,894.25	26,500.32	26,547.44	26,547.44	61,600
04 Dec 2020	26,697.26	26,799.83	26,646.08	26,751.24	26,751.24	61,600
03 Dec 2020	26,740.30	26,868.09	26,719.23	26,809.37	26,809.37	69,500
02 Dec 2020	26,884.99	26,889.90	26,695.28	26,800.98	26,800.98	80,200
01 Dec 2020	26,624.20	26,852.16	26,618.39	26,787.54	26,787.54	73,200
30 Nov 2020	26,830.10	26,834.20	26,405.83	26,433.62	26,433.62	147,700
27 Nov 2020	26,530.28	26,672.40	26,419.05	26,644.71	26,644.71	86,200
26 Nov 2020	26,255.47	26,560.03	26,255.47	26,537.31	26,537.31	63,500
25 Nov 2020	26,468.52	26,706.42	26,258.35	26,296.86	26,296.86	92,500
24 Nov 2020	25,901.45	26,261.78	25,901.45	26,165.59	26,165.59	81,700
20 Nov 2020	25,486.83	25,555.37	25,425.59	25,527.37	25,527.37	63,400
19 Nov 2020	25,628.73	25,650.86	25,474.94	25,634.34	25,634.34	82,000
18 Nov 2020	25,860.55	25,882.14	25,656.70	25,728.14	25,728.14	69,200
17 Nov 2020	26,043.45	26,057.30	25,851.54	26,014.62	26,014.62	84,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,538.73-229.33(-0.77%)

HANG SENG28,453.28-245.52(-0.86%)

CRUDE OIL59.85+0.15(+0.25%)

UK economy partially reopens as next stage of lockdown lift enacted

Nikkei 225 (^N225)

NIKKEI 225
29,538.73
-229.33(-0.77%)

HANG SENG
28,453.28
-245.52(-0.86%)

CRUDE OIL
59.85
+0.15(+0.25%)