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

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj Close**	Volume
21 Jul 2017	20,089.86	20,135.33	20,081.91	20,099.75	20,099.75	78,700
20 Jul 2017	20,046.90	20,157.11	20,032.23	20,144.59	20,144.59	80,800
19 Jul 2017	19,970.78	20,032.46	19,947.26	20,020.86	20,020.86	81,200
18 Jul 2017	20,074.41	20,081.29	19,943.14	19,999.91	19,999.91	93,400
17 Jul 2017	0.00	0.00	0.00	0.00	0.00	-
14 Jul 2017	20,157.92	20,163.67	20,101.71	20,118.86	20,118.86	83,100
13 Jul 2017	20,177.28	20,183.80	20,062.27	20,099.81	20,099.81	90,500
12 Jul 2017	20,137.22	20,153.04	20,061.16	20,098.38	20,098.38	81,400
11 Jul 2017	20,073.86	20,200.88	20,070.67	20,195.48	20,195.48	77,300
10 Jul 2017	20,070.44	20,127.76	20,023.03	20,080.98	20,080.98	85,700
07 Jul 2017	19,856.65	19,979.93	19,856.65	19,929.09	19,929.09	91,900
06 Jul 2017	20,061.68	20,078.88	19,947.63	19,994.06	19,994.06	92,700
05 Jul 2017	20,015.07	20,087.01	19,888.90	20,081.63	20,081.63	94,600
04 Jul 2017	20,192.27	20,197.16	19,971.53	20,032.35	20,032.35	100,300
03 Jul 2017	20,056.32	20,096.14	20,030.61	20,055.80	20,055.80	83,400
30 Jun 2017	20,025.63	20,044.01	19,946.51	20,033.43	20,033.43	116,600
29 Jun 2017	20,260.87	20,266.59	20,197.38	20,220.30	20,220.30	118,800
28 Jun 2017	20,149.20	20,224.30	20,110.49	20,130.41	20,130.41	115,500
27 Jun 2017	20,229.12	20,250.10	20,185.19	20,225.09	20,225.09	90,300
26 Jun 2017	20,132.81	20,196.38	20,119.04	20,153.35	20,153.35	77,000
23 Jun 2017	20,152.58	20,152.58	20,089.54	20,132.67	20,132.67	80,500
22 Jun 2017	20,154.38	20,191.42	20,107.89	20,110.51	20,110.51	84,600
21 Jun 2017	20,192.16	20,215.11	20,117.79	20,138.79	20,138.79	94,900
20 Jun 2017	20,234.12	20,318.11	20,227.29	20,230.41	20,230.41	99,300
19 Jun 2017	19,974.30	20,087.71	19,949.88	20,067.75	20,067.75	79,700
16 Jun 2017	19,931.15	20,015.16	19,884.80	19,943.26	19,943.26	135,300
15 Jun 2017	19,815.54	19,963.36	19,755.34	19,831.82	19,831.82	107,000
14 Jun 2017	19,974.56	20,009.93	19,879.60	19,883.52	19,883.52	92,900
13 Jun 2017	19,859.81	19,929.03	19,850.86	19,898.75	19,898.75	97,200
12 Jun 2017	19,920.77	19,949.07	19,837.64	19,908.58	19,908.58	112,100
09 Jun 2017	19,953.06	20,096.01	19,927.07	20,013.26	20,013.26	145,300
08 Jun 2017	20,048.28	20,061.22	19,896.35	19,909.26	19,909.26	125,300
07 Jun 2017	19,951.68	20,023.24	19,908.07	19,984.62	19,984.62	99,200
06 Jun 2017	20,122.26	20,152.95	19,948.02	19,979.90	19,979.90	102,000
05 Jun 2017	20,135.42	20,224.54	20,104.13	20,170.82	20,170.82	99,100
02 Jun 2017	19,970.23	20,239.81	19,967.00	20,177.28	20,177.28	150,400
01 Jun 2017	19,692.16	19,887.66	19,686.32	19,860.03	19,860.03	103,500
31 May 2017	19,630.33	19,673.51	19,589.25	19,650.57	19,650.57	125,100
30 May 2017	19,681.11	19,691.44	19,570.13	19,677.85	19,677.85	72,600
29 May 2017	19,697.18	19,736.62	19,627.19	19,682.57	19,682.57	67,300
26 May 2017	19,798.49	19,801.59	19,686.49	19,686.84	19,686.84	84,500
25 May 2017	19,737.21	19,850.93	19,720.12	19,813.13	19,813.13	95,100
24 May 2017	19,777.56	19,782.81	19,690.10	19,742.98	19,742.98	101,300
23 May 2017	19,647.74	19,693.02	19,585.54	19,613.28	19,613.28	83,400
22 May 2017	19,670.48	19,722.93	19,618.73	19,678.28	19,678.28	78,500
19 May 2017	19,591.41	19,628.64	19,497.29	19,590.76	19,590.76	115,600
18 May 2017	19,556.99	19,601.53	19,449.73	19,553.86	19,553.86	135,700
17 May 2017	19,806.78	19,842.78	19,764.63	19,814.88	19,814.88	118,100
16 May 2017	19,953.06	19,998.49	19,862.41	19,919.82	19,919.82	131,100
15 May 2017	19,753.46	19,869.85	19,740.63	19,869.85	19,869.85	128,300
12 May 2017	19,941.64	19,941.64	19,809.91	19,883.90	19,883.90	136,800
11 May 2017	19,943.95	19,989.94	19,906.35	19,961.55	19,961.55	136,400
10 May 2017	19,890.56	19,938.53	19,866.30	19,900.09	19,900.09	129,000
09 May 2017	19,915.64	19,917.45	19,838.71	19,843.00	19,843.00	123,500
08 May 2017	19,709.01	19,929.48	19,705.13	19,895.70	19,895.70	148,700
02 May 2017	19,335.72	19,464.30	19,335.02	19,445.70	19,445.70	112,700
01 May 2017	19,154.03	19,311.21	19,144.62	19,310.52	19,310.52	106,500
28 Apr 2017	19,240.65	19,264.57	19,164.68	19,196.74	19,196.74	117,800
27 Apr 2017	19,205.59	19,281.70	19,199.59	19,251.87	19,251.87	116,700
26 Apr 2017	19,184.92	19,289.43	19,170.86	19,289.43	19,289.43	129,400
25 Apr 2017	18,872.56	19,109.76	18,867.19	19,079.33	19,079.33	118,000
24 Apr 2017	18,890.38	18,910.33	18,840.13	18,875.88	18,875.88	98,100
21 Apr 2017	18,591.82	18,648.28	18,542.42	18,620.75	18,620.75	113,200
20 Apr 2017	18,446.39	18,523.40	18,420.82	18,430.49	18,430.49	116,900
19 Apr 2017	18,327.33	18,467.73	18,327.33	18,432.20	18,432.20	120,800
18 Apr 2017	18,497.38	18,547.46	18,362.73	18,418.59	18,418.59	93,300
17 Apr 2017	18,239.84	18,361.44	18,224.68	18,355.26	18,355.26	-
14 Apr 2017	18,531.91	18,531.91	18,285.73	18,335.63	18,335.63	-
13 Apr 2017	18,391.72	18,455.25	18,304.72	18,426.84	18,426.84	123,700
12 Apr 2017	18,592.10	18,602.50	18,460.59	18,552.61	18,552.61	116,300
11 Apr 2017	18,717.55	18,767.70	18,661.86	18,747.87	18,747.87	105,100
10 Apr 2017	18,800.22	18,850.80	18,762.70	18,797.88	18,797.88	-
07 Apr 2017	18,714.98	18,785.73	18,517.43	18,664.63	18,664.63	-
06 Apr 2017	18,754.37	18,797.44	18,532.65	18,597.06	18,597.06	-
05 Apr 2017	18,900.70	18,941.94	18,773.94	18,861.27	18,861.27	-
04 Apr 2017	18,933.82	18,947.33	18,703.63	18,810.25	18,810.25	-
03 Apr 2017	18,988.00	19,068.62	18,920.52	18,983.23	18,983.23	-
31 Mar 2017	19,170.42	19,210.92	18,909.26	18,909.26	18,909.26	-
30 Mar 2017	19,150.82	19,218.08	19,043.48	19,063.22	19,063.22	-
29 Mar 2017	19,216.78	19,251.30	19,164.61	19,217.48	19,217.48	-
28 Mar 2017	19,159.07	19,203.64	19,113.44	19,202.87	19,202.87	-
27 Mar 2017	19,071.19	19,086.89	18,932.09	18,985.59	18,985.59	-
24 Mar 2017	19,066.35	19,296.05	19,060.64	19,262.53	19,262.53	-
23 Mar 2017	19,048.84	19,105.11	18,973.75	19,085.31	19,085.31	-
22 Mar 2017	19,146.62	19,183.27	19,026.53	19,041.38	19,041.38	-
21 Mar 2017	19,510.89	19,547.51	19,337.22	19,455.88	19,455.88	-
17 Mar 2017	19,510.89	19,547.51	19,487.92	19,521.59	19,521.59	137,100
16 Mar 2017	19,458.70	19,618.99	19,454.17	19,590.14	19,590.14	122,500
15 Mar 2017	19,528.75	19,581.53	19,503.74	19,577.38	19,577.38	115,700
14 Mar 2017	19,634.29	19,637.55	19,599.62	19,609.50	19,609.50	123,300
13 Mar 2017	19,545.74	19,656.48	19,531.51	19,633.75	19,633.75	92,600
10 Mar 2017	19,444.71	19,623.72	19,427.81	19,604.61	19,604.61	155,300
09 Mar 2017	19,343.06	19,350.20	19,262.98	19,318.58	19,318.58	101,100
08 Mar 2017	19,308.53	19,326.40	19,198.78	19,254.03	19,254.03	103,200
07 Mar 2017	19,337.19	19,375.09	19,317.10	19,344.15	19,344.15	98,800
06 Mar 2017	19,409.18	19,411.54	19,340.32	19,379.14	19,379.14	88,000
03 Mar 2017	19,551.34	19,587.79	19,392.75	19,469.17	19,469.17	111,000
02 Mar 2017	19,624.82	19,668.01	19,564.80	19,564.80	19,564.80	146,200
01 Mar 2017	19,226.94	19,414.55	19,164.62	19,393.54	19,393.54	132,300
28 Feb 2017	19,194.68	19,267.99	19,118.99	19,118.99	19,118.99	132,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,452.91-34.96 (-0.47%)

FTSE 25019,751.24-12.70 (-0.06%)

AIM969.70+2.11 (+0.22%)

NIKKEI 225 (^N225)

FTSE 100
7,452.91
-34.96 (-0.47%)

FTSE 250
19,751.24
-12.70 (-0.06%)

AIM
969.70
+2.11 (+0.22%)