UK Markets open in 7 hrs 28 mins

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
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021------
12 Apr 2021------
09 Apr 202129,865.5330,064.3529,768.0629,768.0629,768.0664,900
08 Apr 202129,675.8829,744.7929,516.4229,708.9829,708.9862,600
07 Apr 202129,743.4829,867.9429,523.5529,730.7929,730.7961,500
06 Apr 202130,208.8930,208.8929,665.8629,696.6329,696.6365,500
05 Apr 202130,084.6130,195.0030,024.2530,089.2530,089.2555,400
02 Apr 202129,704.6629,869.6729,694.0929,854.0029,854.0057,200
01 Apr 202129,441.9129,585.4629,318.8229,388.8729,388.8775,600
31 Mar 202129,278.3329,348.9929,165.5229,178.8029,178.8082,000
30 Mar 202129,365.0429,478.2029,283.8929,432.7029,432.7079,900
29 Mar 202129,478.1229,578.3729,200.8829,384.5229,384.52107,900
26 Mar 202129,068.5229,240.7428,953.2229,176.7029,176.7073,700
25 Mar 202128,457.3328,821.8328,414.9228,729.8828,729.8872,800
24 Mar 202128,765.5528,867.6728,379.0628,405.5228,405.5296,000
23 Mar 202129,381.4929,496.8328,995.9228,995.9228,995.9279,200
22 Mar 202129,444.1029,472.9829,107.6329,174.1529,174.1578,800
19 Mar 202129,904.5730,049.7729,621.2229,792.0529,792.05128,500
18 Mar 202130,148.4830,485.0030,041.5030,216.7530,216.7595,400
17 Mar 202129,836.8329,984.9729,825.1629,914.3329,914.3374,600
16 Mar 202129,770.3930,026.4029,755.4729,921.0929,921.0983,800
15 Mar 202129,804.5029,884.7329,670.3129,766.9729,766.9794,100
12 Mar 202129,287.7429,744.3229,210.4029,717.8329,717.8396,600
11 Mar 202129,033.9229,255.4228,995.3329,211.6429,211.6478,500
10 Mar 202129,118.2829,233.4728,960.0929,036.5629,036.5683,000
09 Mar 202128,748.8729,053.5628,609.2129,027.9429,027.9496,700
08 Mar 202129,208.1929,255.9028,644.2628,743.2528,743.2592,400
05 Mar 202128,725.4828,867.8328,308.5728,864.3228,864.3285,800
04 Mar 202129,198.4229,277.1928,711.0428,930.1128,930.1175,200
03 Mar 202129,482.1229,604.3729,336.6029,559.1029,559.1068,800
02 Mar 202129,939.7529,996.3929,314.8229,408.1729,408.1770,100
01 Mar 202129,419.4529,686.3929,396.0429,663.5029,663.5062,700
26 Feb 202129,753.7329,760.3128,966.0128,966.0128,966.0192,900
25 Feb 202130,077.2730,213.2830,044.4330,168.2730,168.2770,100
24 Feb 202130,020.1130,089.5929,671.7029,671.7029,671.7079,300
22 Feb 202130,281.7830,458.1330,089.1830,156.0330,156.0362,800
19 Feb 202129,970.5930,169.5929,847.3330,017.9230,017.9263,700
18 Feb 202130,311.9830,560.4930,140.0130,236.0930,236.0977,900
17 Feb 202130,366.8230,398.2030,191.0130,292.1930,292.1974,800
16 Feb 202130,229.4630,714.5230,191.6530,467.7530,467.7581,300
15 Feb 202129,662.4130,092.3429,662.4130,084.1530,084.1570,300
12 Feb 202129,635.8829,650.5129,417.3229,520.0729,520.0779,800
10 Feb 202129,412.5529,562.9329,368.1829,562.9329,562.9381,100
09 Feb 202129,435.6129,585.7529,350.4829,505.9329,505.9386,900
08 Feb 202128,831.5829,400.5628,817.6029,388.5029,388.5093,600
05 Feb 202128,631.4628,785.7128,548.2728,779.1928,779.1993,200
04 Feb 202128,557.4628,600.2228,325.8928,341.9528,341.9581,100
03 Feb 202128,482.7128,669.9528,402.3028,646.5028,646.5084,000
02 Feb 202128,207.4828,379.3128,089.1228,362.1728,362.1767,500
01 Feb 202127,649.0728,107.1027,649.0728,091.0528,091.0565,700
29 Jan 202128,320.7228,320.7227,629.8027,663.3927,663.3991,700
28 Jan 202128,169.2728,360.4827,975.8528,197.4228,197.42123,900
27 Jan 202128,665.3428,754.9928,542.0028,635.2128,635.2169,000
26 Jan 202128,696.3028,740.7128,527.8128,546.1828,546.1863,500
25 Jan 202128,698.8928,822.2928,566.8528,822.2928,822.2957,300
22 Jan 202128,580.2028,698.1828,527.1628,631.4528,631.4566,900
21 Jan 202128,710.4128,846.1528,677.6128,756.8628,756.8667,700
20 Jan 202128,798.7428,801.1928,402.1128,523.2628,523.2669,800
19 Jan 202128,405.4928,720.9128,373.3428,633.4628,633.4658,200
18 Jan 202128,238.6828,349.9728,111.5428,242.2128,242.2151,900
15 Jan 202128,777.4728,820.5028,477.0328,519.1828,519.1874,100
14 Jan 202128,442.7328,979.5328,411.5828,698.2628,698.2681,900
13 Jan 202128,140.1028,503.4328,133.5928,456.5928,456.5970,900
12 Jan 202128,004.3728,287.3727,899.4528,164.3428,164.3478,800
08 Jan 202127,720.1428,139.0327,667.7528,139.0328,139.0384,900
07 Jan 202127,340.4627,624.7327,340.4627,490.1327,490.1398,900
06 Jan 202127,102.8527,196.4027,002.1827,055.9427,055.9472,700
05 Jan 202127,151.3827,279.7827,073.4627,158.6327,158.6355,000
04 Jan 202127,575.5727,602.1127,042.3227,258.3827,258.3851,500
30 Dec 202027,559.1027,572.5727,338.5627,444.1727,444.1750,600
29 Dec 202026,936.3827,602.5226,921.1427,568.1527,568.1559,400
28 Dec 202026,691.2926,854.0326,664.6026,854.0326,854.0350,700
25 Dec 202026,708.1026,716.6126,638.2826,656.6126,656.6133,400
24 Dec 202026,635.1126,764.5326,605.2626,668.3526,668.3547,900
23 Dec 202026,580.4326,585.2126,414.7426,524.7926,524.7956,000
22 Dec 202026,559.3326,639.9926,361.6626,436.3926,436.3958,600
21 Dec 202026,834.1026,905.6726,533.6326,714.4226,714.4260,700
18 Dec 202026,775.5326,824.2926,707.3026,763.3926,763.3973,800
17 Dec 202026,744.5026,843.0526,676.2826,806.6726,806.6761,500
16 Dec 202026,835.5926,874.9826,717.0326,757.4026,757.4061,300
15 Dec 202026,683.1126,736.8426,605.5426,687.8426,687.8459,300
14 Dec 202026,659.5326,870.4726,648.6926,732.4426,732.4460,000
11 Dec 202026,732.8526,819.4126,553.0126,652.5226,652.5274,900
10 Dec 202026,688.5026,852.7726,639.9826,756.2426,756.2469,200
09 Dec 202026,526.3426,826.7826,520.6026,817.9426,817.9461,800
08 Dec 202026,380.3226,523.3026,327.0826,467.0826,467.0855,100
07 Dec 202026,894.2526,894.2526,500.3226,547.4426,547.4461,600
04 Dec 202026,697.2626,799.8326,646.0826,751.2426,751.2461,600
03 Dec 202026,740.3026,868.0926,719.2326,809.3726,809.3769,500
02 Dec 202026,884.9926,889.9026,695.2826,800.9826,800.9880,200
01 Dec 202026,624.2026,852.1626,618.3926,787.5426,787.5473,200
30 Nov 202026,830.1026,834.2026,405.8326,433.6226,433.62147,700
27 Nov 202026,530.2826,672.4026,419.0526,644.7126,644.7186,200
26 Nov 202026,255.4726,560.0326,255.4726,537.3126,537.3163,500
25 Nov 202026,468.5226,706.4226,258.3526,296.8626,296.8692,500
24 Nov 202025,901.4526,261.7825,901.4526,165.5926,165.5981,700
20 Nov 202025,486.8325,555.3725,425.5925,527.3725,527.3763,400
19 Nov 202025,628.7325,650.8625,474.9425,634.3425,634.3482,000
18 Nov 202025,860.5525,882.1425,656.7025,728.1425,728.1469,200
17 Nov 202026,043.4526,057.3025,851.5426,014.6226,014.6284,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...