UK Markets closed

NIKKEI 225 (^N225)


Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
20,099.75-44.84 (-0.22%)
At close: 3:15PM JST
DateOpenHighLowClose*Adj Close**Volume
21 Jul 201720,089.8620,135.3320,081.9120,099.7520,099.7578,700
20 Jul 201720,046.9020,157.1120,032.2320,144.5920,144.5980,800
19 Jul 201719,970.7820,032.4619,947.2620,020.8620,020.8681,200
18 Jul 201720,074.4120,081.2919,943.1419,999.9119,999.9193,400
17 Jul 20170.000.000.000.000.00-
14 Jul 201720,157.9220,163.6720,101.7120,118.8620,118.8683,100
13 Jul 201720,177.2820,183.8020,062.2720,099.8120,099.8190,500
12 Jul 201720,137.2220,153.0420,061.1620,098.3820,098.3881,400
11 Jul 201720,073.8620,200.8820,070.6720,195.4820,195.4877,300
10 Jul 201720,070.4420,127.7620,023.0320,080.9820,080.9885,700
07 Jul 201719,856.6519,979.9319,856.6519,929.0919,929.0991,900
06 Jul 201720,061.6820,078.8819,947.6319,994.0619,994.0692,700
05 Jul 201720,015.0720,087.0119,888.9020,081.6320,081.6394,600
04 Jul 201720,192.2720,197.1619,971.5320,032.3520,032.35100,300
03 Jul 201720,056.3220,096.1420,030.6120,055.8020,055.8083,400
30 Jun 201720,025.6320,044.0119,946.5120,033.4320,033.43116,600
29 Jun 201720,260.8720,266.5920,197.3820,220.3020,220.30118,800
28 Jun 201720,149.2020,224.3020,110.4920,130.4120,130.41115,500
27 Jun 201720,229.1220,250.1020,185.1920,225.0920,225.0990,300
26 Jun 201720,132.8120,196.3820,119.0420,153.3520,153.3577,000
23 Jun 201720,152.5820,152.5820,089.5420,132.6720,132.6780,500
22 Jun 201720,154.3820,191.4220,107.8920,110.5120,110.5184,600
21 Jun 201720,192.1620,215.1120,117.7920,138.7920,138.7994,900
20 Jun 201720,234.1220,318.1120,227.2920,230.4120,230.4199,300
19 Jun 201719,974.3020,087.7119,949.8820,067.7520,067.7579,700
16 Jun 201719,931.1520,015.1619,884.8019,943.2619,943.26135,300
15 Jun 201719,815.5419,963.3619,755.3419,831.8219,831.82107,000
14 Jun 201719,974.5620,009.9319,879.6019,883.5219,883.5292,900
13 Jun 201719,859.8119,929.0319,850.8619,898.7519,898.7597,200
12 Jun 201719,920.7719,949.0719,837.6419,908.5819,908.58112,100
09 Jun 201719,953.0620,096.0119,927.0720,013.2620,013.26145,300
08 Jun 201720,048.2820,061.2219,896.3519,909.2619,909.26125,300
07 Jun 201719,951.6820,023.2419,908.0719,984.6219,984.6299,200
06 Jun 201720,122.2620,152.9519,948.0219,979.9019,979.90102,000
05 Jun 201720,135.4220,224.5420,104.1320,170.8220,170.8299,100
02 Jun 201719,970.2320,239.8119,967.0020,177.2820,177.28150,400
01 Jun 201719,692.1619,887.6619,686.3219,860.0319,860.03103,500
31 May 201719,630.3319,673.5119,589.2519,650.5719,650.57125,100
30 May 201719,681.1119,691.4419,570.1319,677.8519,677.8572,600
29 May 201719,697.1819,736.6219,627.1919,682.5719,682.5767,300
26 May 201719,798.4919,801.5919,686.4919,686.8419,686.8484,500
25 May 201719,737.2119,850.9319,720.1219,813.1319,813.1395,100
24 May 201719,777.5619,782.8119,690.1019,742.9819,742.98101,300
23 May 201719,647.7419,693.0219,585.5419,613.2819,613.2883,400
22 May 201719,670.4819,722.9319,618.7319,678.2819,678.2878,500
19 May 201719,591.4119,628.6419,497.2919,590.7619,590.76115,600
18 May 201719,556.9919,601.5319,449.7319,553.8619,553.86135,700
17 May 201719,806.7819,842.7819,764.6319,814.8819,814.88118,100
16 May 201719,953.0619,998.4919,862.4119,919.8219,919.82131,100
15 May 201719,753.4619,869.8519,740.6319,869.8519,869.85128,300
12 May 201719,941.6419,941.6419,809.9119,883.9019,883.90136,800
11 May 201719,943.9519,989.9419,906.3519,961.5519,961.55136,400
10 May 201719,890.5619,938.5319,866.3019,900.0919,900.09129,000
09 May 201719,915.6419,917.4519,838.7119,843.0019,843.00123,500
08 May 201719,709.0119,929.4819,705.1319,895.7019,895.70148,700
02 May 201719,335.7219,464.3019,335.0219,445.7019,445.70112,700
01 May 201719,154.0319,311.2119,144.6219,310.5219,310.52106,500
28 Apr 201719,240.6519,264.5719,164.6819,196.7419,196.74117,800
27 Apr 201719,205.5919,281.7019,199.5919,251.8719,251.87116,700
26 Apr 201719,184.9219,289.4319,170.8619,289.4319,289.43129,400
25 Apr 201718,872.5619,109.7618,867.1919,079.3319,079.33118,000
24 Apr 201718,890.3818,910.3318,840.1318,875.8818,875.8898,100
21 Apr 201718,591.8218,648.2818,542.4218,620.7518,620.75113,200
20 Apr 201718,446.3918,523.4018,420.8218,430.4918,430.49116,900
19 Apr 201718,327.3318,467.7318,327.3318,432.2018,432.20120,800
18 Apr 201718,497.3818,547.4618,362.7318,418.5918,418.5993,300
17 Apr 201718,239.8418,361.4418,224.6818,355.2618,355.26-
14 Apr 201718,531.9118,531.9118,285.7318,335.6318,335.63-
13 Apr 201718,391.7218,455.2518,304.7218,426.8418,426.84123,700
12 Apr 201718,592.1018,602.5018,460.5918,552.6118,552.61116,300
11 Apr 201718,717.5518,767.7018,661.8618,747.8718,747.87105,100
10 Apr 201718,800.2218,850.8018,762.7018,797.8818,797.88-
07 Apr 201718,714.9818,785.7318,517.4318,664.6318,664.63-
06 Apr 201718,754.3718,797.4418,532.6518,597.0618,597.06-
05 Apr 201718,900.7018,941.9418,773.9418,861.2718,861.27-
04 Apr 201718,933.8218,947.3318,703.6318,810.2518,810.25-
03 Apr 201718,988.0019,068.6218,920.5218,983.2318,983.23-
31 Mar 201719,170.4219,210.9218,909.2618,909.2618,909.26-
30 Mar 201719,150.8219,218.0819,043.4819,063.2219,063.22-
29 Mar 201719,216.7819,251.3019,164.6119,217.4819,217.48-
28 Mar 201719,159.0719,203.6419,113.4419,202.8719,202.87-
27 Mar 201719,071.1919,086.8918,932.0918,985.5918,985.59-
24 Mar 201719,066.3519,296.0519,060.6419,262.5319,262.53-
23 Mar 201719,048.8419,105.1118,973.7519,085.3119,085.31-
22 Mar 201719,146.6219,183.2719,026.5319,041.3819,041.38-
21 Mar 201719,510.8919,547.5119,337.2219,455.8819,455.88-
17 Mar 201719,510.8919,547.5119,487.9219,521.5919,521.59137,100
16 Mar 201719,458.7019,618.9919,454.1719,590.1419,590.14122,500
15 Mar 201719,528.7519,581.5319,503.7419,577.3819,577.38115,700
14 Mar 201719,634.2919,637.5519,599.6219,609.5019,609.50123,300
13 Mar 201719,545.7419,656.4819,531.5119,633.7519,633.7592,600
10 Mar 201719,444.7119,623.7219,427.8119,604.6119,604.61155,300
09 Mar 201719,343.0619,350.2019,262.9819,318.5819,318.58101,100
08 Mar 201719,308.5319,326.4019,198.7819,254.0319,254.03103,200
07 Mar 201719,337.1919,375.0919,317.1019,344.1519,344.1598,800
06 Mar 201719,409.1819,411.5419,340.3219,379.1419,379.1488,000
03 Mar 201719,551.3419,587.7919,392.7519,469.1719,469.17111,000
02 Mar 201719,624.8219,668.0119,564.8019,564.8019,564.80146,200
01 Mar 201719,226.9419,414.5519,164.6219,393.5419,393.54132,300
28 Feb 201719,194.6819,267.9919,118.9919,118.9919,118.99132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...