^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202023,850.1223,869.3823,755.3223,827.1823,827.1848,700
23 Jan 202023,843.5123,910.0123,779.2323,795.4423,795.4455,500
22 Jan 202023,835.4924,040.8723,831.1024,031.3524,031.3549,000
21 Jan 202024,072.8124,081.7523,843.4823,864.5623,864.5644,600
20 Jan 202024,080.6824,108.1124,061.6724,083.5124,083.5138,300
17 Jan 202024,103.4524,115.9524,013.7524,041.2624,041.2659,400
16 Jan 202023,960.2023,975.3823,905.3823,933.1323,933.1355,400
15 Jan 202023,923.4823,997.3923,875.8223,916.5823,916.5857,200
14 Jan 202023,969.0424,059.8623,951.6624,025.1724,025.1764,200
10 Jan 202023,813.2823,903.2923,761.0823,850.5723,850.5755,900
09 Jan 202023,530.2923,767.0923,506.1523,739.8723,739.8762,200
08 Jan 202023,217.4923,303.2122,951.1823,204.7623,204.7679,400
07 Jan 202023,320.1223,577.4423,299.9223,575.7223,575.7264,300
06 Jan 202023,319.7623,365.3623,148.5323,204.8623,204.8672,800
30 Dec 201923,770.9323,782.4923,656.6223,656.6223,656.6241,600
27 Dec 201923,953.7523,967.1823,837.7223,837.7223,837.7244,800
26 Dec 201923,787.7023,931.5123,775.4023,924.9223,924.9240,300
25 Dec 201923,813.5923,824.8523,782.8723,782.8723,782.8731,600
24 Dec 201923,839.1823,853.5623,796.3523,830.5823,830.5837,900
23 Dec 201923,921.2923,923.0923,810.8223,821.1123,821.1145,200
20 Dec 201923,893.4523,908.7723,746.6323,816.6323,816.6370,300
19 Dec 201923,911.4623,945.5323,835.2923,864.8523,864.8555,600
18 Dec 201924,023.2724,046.0923,919.3623,934.4323,934.4366,300
17 Dec 201924,091.1224,091.1223,996.5124,066.1224,066.1264,000
16 Dec 201923,955.2024,036.3023,950.0523,952.3523,952.3553,300
13 Dec 201923,810.5624,050.0423,775.7324,023.1024,023.10115,500
12 Dec 201923,449.2823,468.1523,360.4323,424.8123,424.8156,300
11 Dec 201923,421.1423,438.4323,333.6323,391.8623,391.8661,300
10 Dec 201923,372.3923,449.4723,336.9323,410.1923,410.1952,800
09 Dec 201923,544.3123,544.3123,360.0123,430.7023,430.7055,800
06 Dec 201923,347.6723,412.4823,338.4023,354.4023,354.4054,400
05 Dec 201923,292.7023,363.4423,259.8223,300.0923,300.0961,400
04 Dec 201923,186.7423,203.7723,044.7823,135.2323,135.2358,100
03 Dec 201923,231.1423,388.1823,186.8423,379.8123,379.8158,800
02 Dec 201923,388.6323,562.0523,378.4023,529.5023,529.5047,700
29 Nov 201923,497.4423,498.7723,273.3723,293.9123,293.9152,100
28 Nov 201923,458.8823,482.3223,367.3323,409.1423,409.1444,800
27 Nov 201923,452.8523,507.8223,418.2323,437.7723,437.7752,200
26 Nov 201923,451.4023,608.0623,350.1023,373.3223,373.3294,300
25 Nov 201923,292.8523,347.1823,255.3923,292.8123,292.8150,300
22 Nov 201923,030.3323,219.5123,030.3323,112.8823,112.8855,600
21 Nov 201923,071.4923,108.0822,726.7123,038.5823,038.5869,800
20 Nov 201923,176.4923,303.1723,086.1223,148.5723,148.5765,700
19 Nov 201923,366.3623,389.5323,244.9323,292.6523,292.6564,200
18 Nov 201923,304.2523,420.6223,271.2923,416.7623,416.7657,300
15 Nov 201923,160.5323,340.7723,121.5923,303.3223,303.3272,200
14 Nov 201923,325.5023,360.0623,062.1623,141.5523,141.5579,900
13 Nov 201923,439.2523,452.6323,270.9323,319.8723,319.8763,400
12 Nov 201923,336.3723,545.7023,312.2523,520.0123,520.0163,000
11 Nov 201923,422.1323,471.8223,323.0223,331.8423,331.8461,500
08 Nov 201923,550.0423,591.0923,313.4123,391.8723,391.8794,600
07 Nov 201923,283.1423,336.0023,253.3223,330.3223,330.3270,900
06 Nov 201923,343.5123,352.5623,246.5723,303.8223,303.8277,400
05 Nov 201923,118.7923,328.5223,090.9423,251.9923,251.99102,100
01 Nov 201922,730.4922,852.7222,705.6022,850.7722,850.7765,400
31 Oct 201922,910.1022,988.8022,875.5022,927.0422,927.0478,300
30 Oct 201922,953.1722,961.2322,827.9322,843.1222,843.12101,600
29 Oct 201922,950.7923,008.4322,935.3522,974.1322,974.1372,900
28 Oct 201922,854.4422,896.2222,830.5722,867.2722,867.2748,100
25 Oct 201922,753.2422,819.9222,715.1322,799.8122,799.8157,200
24 Oct 201922,725.4422,780.9922,704.3322,750.6022,750.6061,300
23 Oct 201922,619.7722,648.8122,457.8922,625.3822,625.3868,000
21 Oct 201922,541.2222,581.2822,515.7322,548.9022,548.9048,400
18 Oct 201922,528.5622,649.8522,466.2622,492.6822,492.6859,200
17 Oct 201922,451.1522,522.3922,424.9222,451.8622,451.8657,800
16 Oct 201922,479.5722,615.4722,434.3522,472.9222,472.9278,700
15 Oct 201922,063.7122,219.6322,049.7122,207.2122,207.2174,500
11 Oct 201921,749.9321,820.7721,658.2721,798.8721,798.8767,400
10 Oct 201921,456.2721,601.4621,308.8821,551.9821,551.9859,900
09 Oct 201921,359.8421,467.7721,359.8421,456.3821,456.3855,400
08 Oct 201921,494.4821,629.2421,483.1821,587.7821,587.7860,800
07 Oct 201921,445.7321,475.2821,328.2621,375.2521,375.2547,400
04 Oct 201921,316.1821,410.2021,276.0121,410.2021,410.2057,700
03 Oct 201921,422.2221,437.7421,277.3621,341.7421,341.7467,700
02 Oct 201921,744.6221,795.0121,725.2321,778.6121,778.6163,300
01 Oct 201921,831.4421,938.7721,811.9821,885.2421,885.2462,300
30 Sep 201921,793.8321,811.9821,666.6021,755.8421,755.8469,900
27 Sep 201921,934.9321,955.7921,733.6921,878.9021,878.9076,400
26 Sep 201922,160.5222,184.9121,986.2422,048.2422,048.2481,600
25 Sep 201921,961.8222,036.4821,906.0022,020.1522,020.1561,600
24 Sep 201922,095.3522,168.7422,077.9422,098.8422,098.8468,400
20 Sep 201922,130.7422,204.7522,047.9022,079.0922,079.0985,000
19 Sep 201922,064.4622,255.5622,003.3022,044.4522,044.4578,200
18 Sep 201922,014.6522,027.8621,942.0321,960.7121,960.7169,400
17 Sep 201921,947.5922,041.0821,878.6322,001.3222,001.3281,500
13 Sep 201921,907.8322,019.6621,820.9421,988.2921,988.29116,300
12 Sep 201921,761.0921,825.9221,743.9621,759.6121,759.6196,000
11 Sep 201921,466.6621,619.2121,437.8221,597.7621,597.76110,100
10 Sep 201921,363.5721,438.3521,350.3521,392.1021,392.1092,400
09 Sep 201921,214.5621,333.5121,182.2621,318.4221,318.4257,800
06 Sep 201921,201.8321,241.2921,145.8121,199.5721,199.5771,100
05 Sep 201920,800.2921,164.6120,787.9321,085.9421,085.9483,000
04 Sep 201920,578.6720,694.3520,554.1620,649.1420,649.1451,500
03 Sep 201920,581.5820,662.2320,578.0220,625.1620,625.16-
02 Sep 201920,625.7520,667.5620,614.2920,620.1920,620.1942,400
30 Aug 201920,641.4920,748.3520,633.3020,704.3720,704.3772,000
29 Aug 201920,500.5020,520.6820,361.1220,460.9320,460.9355,100
28 Aug 201920,474.3120,511.2120,433.3120,479.4220,479.4251,500
27 Aug 201920,467.2220,529.9420,439.9220,456.0820,456.0860,800
26 Aug 201920,325.4420,329.0120,173.7620,261.0420,261.0469,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more