UK markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
28,029.57+276.20 (+1.00%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202127,841.0528,029.5727,588.6128,029.5728,029.57-
02 Dec 202127,716.2027,938.5527,644.9627,753.3727,753.3777,400,000
01 Dec 202127,866.7328,106.3027,594.0127,935.6227,935.6280,900,000
30 Nov 202128,611.7328,718.7027,819.1427,821.7627,821.76140,700,000
29 Nov 202128,337.9628,776.3428,187.1228,283.9228,283.9285,900,000
26 Nov 202129,324.4729,332.9928,605.6128,751.6228,751.6272,900,000
25 Nov 202129,469.6529,570.4229,444.4529,499.2829,499.2850,700,000
24 Nov 202129,663.4529,758.0529,212.9329,302.6629,302.6669,500,000
22 Nov 202129,618.5529,806.4929,542.2929,774.1129,774.1158,800,000
19 Nov 202129,641.0529,768.5429,589.1929,745.8729,745.8765,600,000
18 Nov 202129,597.9329,715.9529,402.5729,598.6629,598.6665,400,000
17 Nov 202129,906.6829,909.9729,623.7929,688.3329,688.3363,900,000
16 Nov 202129,749.7129,960.9329,681.2529,808.1229,808.1262,000,000
15 Nov 202129,807.3729,861.8829,718.2129,776.8029,776.8060,400,000
12 Nov 202129,381.4529,661.2229,381.4529,609.9729,609.9768,400,000
11 Nov 202129,046.1929,336.0329,040.0829,277.8629,277.8660,600,000
10 Nov 202129,209.0629,296.8829,079.7729,106.7829,106.7863,900,000
09 Nov 202129,557.5529,750.4629,240.3129,285.4629,285.4665,000,000
08 Nov 202129,735.4529,735.4529,507.0529,507.0529,507.0568,300,000
05 Nov 202129,840.7329,840.7329,504.0729,611.5729,611.5773,500,000
04 Nov 202129,859.7429,880.8129,718.7829,794.3729,794.3790,400,000
02 Nov 202129,462.4029,599.5729,457.1829,520.9029,520.9071,100,000
01 Nov 202129,330.6829,666.8329,267.6329,647.0829,647.0876,700,000
29 Oct 202128,819.1629,000.6528,475.0628,892.6928,892.69104,500,000
28 Oct 202128,871.6128,895.1128,693.0628,820.0928,820.09142,800,000
27 Oct 202129,056.0129,139.2228,870.2529,098.2429,098.2470,600,000
26 Oct 202128,927.6129,160.7628,893.9529,106.0129,106.0172,800,000
25 Oct 202128,527.1328,668.7028,472.5528,600.4128,600.4162,700,000
22 Oct 202128,578.5328,989.5028,546.5728,804.8528,804.8560,200,000
21 Oct 202129,152.7429,220.8228,688.7828,708.5828,708.5859,100,000
20 Oct 202129,385.9529,489.1129,222.3229,255.5529,255.5566,100,000
19 Oct 202129,117.2829,272.4929,075.3729,215.5229,215.5257,600,000
18 Oct 202129,093.8229,144.3328,924.4029,025.4629,025.4662,600,000
15 Oct 202128,787.2629,082.3528,726.2229,068.6329,068.6366,300,000
14 Oct 202128,264.4128,576.6828,234.0128,550.9328,550.9364,800,000
13 Oct 202128,085.4428,364.9927,993.4628,140.2828,140.2863,900,000
12 Oct 202128,458.8828,468.8828,166.3828,230.6128,230.6166,300,000
11 Oct 202127,977.5728,581.3627,893.3228,498.2028,498.2072,300,000
08 Oct 202128,031.3728,321.3528,018.8928,048.9428,048.9482,700,000
07 Oct 202127,665.9728,015.1127,607.9727,678.2127,678.2179,600,000
06 Oct 202128,033.9128,209.8227,293.6227,528.8727,528.87100,200,000
05 Oct 202128,050.3928,058.6727,460.2927,822.1227,822.1288,200,000
04 Oct 202129,044.4729,046.0628,343.5828,444.8928,444.8976,400,000
01 Oct 202129,235.1129,393.6728,680.7328,771.0728,771.0782,200,000
30 Sept 202129,569.1929,622.2729,311.3429,452.6629,452.6699,000,000
29 Sept 202129,611.9229,679.2629,329.1629,544.2929,544.2994,700,000
28 Sept 202130,142.3830,207.6330,001.9930,183.9630,183.9689,800,000
27 Sept 202130,277.8230,414.6130,197.4030,240.0630,240.0674,600,000
24 Sept 202130,141.6130,276.3830,110.3030,248.8130,248.8184,600,000
22 Sept 202129,744.7329,868.1029,573.8829,639.4029,639.4069,000,000
21 Sept 202130,021.2530,051.0029,832.5229,839.7129,839.7176,300,000
17 Sept 202130,387.5430,541.9930,358.9330,500.0530,500.0597,900,000
16 Sept 202130,606.1530,622.3930,202.5130,323.3430,323.3469,900,000
15 Sept 202130,464.1730,573.4130,347.3030,511.7130,511.7168,600,000
14 Sept 202130,584.7730,795.7830,504.8130,670.1030,670.1079,100,000
13 Sept 202130,372.0230,447.3730,229.0130,447.3730,447.3764,600,000
10 Sept 202130,089.4530,381.8430,064.0230,381.8430,381.8488,800,000
09 Sept 202129,959.2130,097.5629,909.9230,008.1930,008.1978,800,000
08 Sept 202129,819.5530,241.8729,787.1330,181.2130,181.2182,500,000
07 Sept 202129,883.9230,048.2329,838.4329,916.1429,916.1475,200,000
06 Sept 202129,501.2229,705.0429,469.3529,659.8929,659.8968,300,000
03 Sept 202128,626.4829,149.6528,607.8729,128.1129,128.1174,900,000
02 Sept 202128,522.4628,626.2028,412.9128,543.5128,543.5160,100,000
01 Sept 202128,179.0428,457.6728,179.0428,451.0228,451.0264,800,000
31 Aug 202127,690.7728,158.9527,602.2128,089.5428,089.5475,900,000
30 Aug 202127,867.6027,921.5527,656.6327,789.2927,789.2958,600,000
27 Aug 202127,581.2427,670.6627,481.2327,641.1427,641.1449,200,000
26 Aug 202127,793.6327,828.2827,684.5027,742.2927,742.2948,500,000
25 Aug 202127,768.1327,897.7227,684.0527,724.8027,724.8051,500,000
24 Aug 202127,653.2327,817.8927,653.2327,732.1027,732.1057,100,000
23 Aug 202127,193.1027,541.6327,193.1027,494.2427,494.2456,800,000
20 Aug 202127,238.4527,316.7926,954.8127,013.2527,013.2575,800,000
19 Aug 202127,398.5827,504.8027,255.5827,281.1727,281.1765,100,000
18 Aug 202127,418.0827,671.5727,347.7727,585.9127,585.9150,100,000
17 Aug 202127,666.9427,750.3927,424.4727,424.4727,424.4749,600,000
16 Aug 202127,806.1127,833.2127,427.3827,523.1927,523.1957,200,000
13 Aug 202128,038.9628,070.0027,949.3327,977.1527,977.1555,800,000
12 Aug 202128,177.2028,279.8028,006.3128,015.0228,015.0257,900,000
11 Aug 202128,045.8428,146.6827,974.9928,070.5128,070.5167,100,000
10 Aug 202127,887.0328,128.6127,808.5427,888.1527,888.1561,400,000
06 Aug 202127,709.2227,888.8727,709.2227,820.0427,820.0456,400,000
05 Aug 202127,526.6727,741.5527,526.6727,728.1227,728.1255,900,000
04 Aug 202127,612.9027,636.3427,488.7427,584.0827,584.0867,500,000
03 Aug 202127,580.0327,724.4527,492.4027,641.8327,641.8357,900,000
02 Aug 202127,493.3227,834.6027,493.3227,781.0227,781.0260,100,000
30 Jul 202127,677.8927,699.3527,272.4927,283.5927,283.5970,600,000
29 Jul 202127,722.6127,798.0527,663.4127,782.4227,782.4267,800,000
28 Jul 202127,674.9927,809.8627,466.9927,581.6627,581.6657,100,000
27 Jul 202127,911.9328,036.2327,862.6927,970.2227,970.2251,700,000
26 Jul 202127,990.4728,036.4727,786.4427,833.2927,833.2954,500,000
21 Jul 202127,747.0627,882.4327,438.0727,548.0027,548.0051,400,000
20 Jul 202127,351.8027,564.5227,330.1527,388.1627,388.1663,000,000
19 Jul 202127,663.4027,792.5227,493.6327,652.7427,652.7449,900,000
16 Jul 202128,039.2628,201.3027,847.3528,003.0828,003.0850,400,000
15 Jul 202128,539.3228,571.7228,240.2128,279.0928,279.0953,200,000
14 Jul 202128,517.3128,696.8028,482.8228,608.4928,608.4954,800,000
13 Jul 202128,713.8228,852.3128,699.0428,718.2428,718.2449,800,000
12 Jul 202128,412.7028,595.1228,405.6028,569.0228,569.0255,500,000
09 Jul 202127,739.4228,000.0227,419.4027,940.4227,940.4282,300,000
08 Jul 202128,332.6328,366.7628,118.0328,118.0328,118.0362,200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...