UK markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
26,659.75+112.70 (+0.42%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
17 May 202226,555.2326,709.2626,440.6226,659.7526,659.75-
16 May 202226,753.3726,836.9626,438.6126,547.0526,547.0587,000,000
13 May 202225,918.8026,479.9325,904.4026,427.6526,427.65103,800,000
12 May 202225,945.0426,028.3625,688.1125,748.7225,748.7291,200,000
11 May 202226,045.3826,290.6226,003.2626,213.6426,213.6485,900,000
10 May 202226,149.0626,246.6325,773.8326,167.1026,167.1080,800,000
09 May 202226,705.3226,732.6126,309.2226,319.3426,319.3479,500,000
06 May 202226,784.2927,072.5926,543.2927,003.5627,003.5698,500,000
02 May 202226,851.1026,964.5926,610.8626,818.5326,818.5374,500,000
28 Apr 202226,430.2826,876.9526,348.3626,847.9026,847.9086,700,000
27 Apr 202226,313.1426,406.6226,051.0426,386.6326,386.6397,300,000
26 Apr 202226,743.2126,808.9926,592.9926,700.1126,700.1164,300,000
25 Apr 202226,692.4826,764.4826,487.8426,590.7826,590.7862,700,000
22 Apr 202227,197.8027,205.8326,904.3827,105.2627,105.2658,500,000
21 Apr 202227,259.1427,580.6427,252.8327,553.0627,553.0662,300,000
20 Apr 202227,210.7927,389.8427,066.1827,217.8527,217.8572,300,000
19 Apr 202227,096.4927,100.5926,777.7126,985.0926,985.0960,500,000
18 Apr 202226,831.4526,851.8026,571.3826,799.7126,799.7148,300,000
15 Apr 202226,932.4827,203.7726,784.9227,093.1927,093.1951,500,000
14 Apr 202226,925.6427,200.8926,890.6827,172.0027,172.0061,800,000
13 Apr 202226,436.0626,885.8726,429.4726,843.4926,843.4971,600,000
12 Apr 202226,606.8726,674.8626,304.0826,334.9826,334.9875,300,000
11 Apr 202226,877.6027,004.5026,720.4626,821.5226,821.5273,500,000
08 Apr 202227,097.0527,185.2326,764.3626,985.8026,985.8078,100,000
07 Apr 202227,032.4227,042.4926,801.7926,888.5726,888.5771,100,000
06 Apr 202227,533.8827,549.6727,214.6127,350.3027,350.3068,700,000
05 Apr 202227,965.9427,965.9427,662.2827,787.9827,787.9864,300,000
04 Apr 202227,685.6527,754.2427,578.8127,736.4727,736.4750,300,000
01 Apr 202227,624.1127,738.3127,399.4827,665.9827,665.9866,800,000
31 Mar 202227,809.9728,101.6827,763.9627,821.4327,821.4378,600,000
30 Mar 202228,250.8028,281.4527,736.2728,027.2528,027.2583,400,000
29 Mar 202228,173.4328,252.4228,063.9228,252.4228,252.4277,700,000
28 Mar 202228,084.0828,084.0827,812.6727,943.8927,943.8965,300,000
25 Mar 202228,338.8128,338.8127,946.7928,149.8428,149.8467,400,000
24 Mar 202227,693.7728,110.3927,624.6228,110.3928,110.3971,600,000
23 Mar 202227,606.7928,056.2027,604.3728,040.1628,040.1688,200,000
22 Mar 202227,091.3227,284.4727,076.3327,224.1127,224.1198,000,000
18 Mar 202226,649.5026,862.4326,592.9826,827.4326,827.43108,200,000
17 Mar 202226,170.3826,702.9426,152.8926,652.8926,652.8989,600,000
16 Mar 202225,574.9025,824.9425,470.4625,762.0125,762.0182,300,000
15 Mar 202225,228.5325,441.6725,219.1325,346.4825,346.4873,200,000
14 Mar 202225,338.6425,631.0125,299.6425,307.8525,307.8572,600,000
11 Mar 202225,495.0325,503.6524,966.5025,162.7825,162.7889,600,000
10 Mar 202225,108.4725,720.3125,099.8525,690.4025,690.4095,200,000
09 Mar 202224,876.4925,084.0824,681.7424,717.5324,717.5391,500,000
08 Mar 202224,974.3525,291.3324,767.3324,790.9524,790.95114,700,000
07 Mar 202225,634.0925,640.4125,006.2625,221.4125,221.41105,400,000
04 Mar 202226,421.8526,421.8525,774.2825,985.4725,985.4793,500,000
03 Mar 202226,628.8726,704.8526,496.7226,577.2726,577.2774,800,000
02 Mar 202226,532.2026,585.3026,313.7226,393.0326,393.0387,700,000
01 Mar 202226,836.7427,013.2626,821.7526,844.7226,844.7274,000,000
28 Feb 202226,457.5226,644.5626,262.6326,526.8226,526.8291,100,000
25 Feb 202226,213.2026,481.6026,160.1926,476.5026,476.5077,600,000
24 Feb 202226,281.3526,357.5825,775.6425,970.8225,970.8293,500,000
22 Feb 202226,515.4526,550.1426,243.7326,449.6126,449.6167,300,000
21 Feb 202226,771.5826,998.4726,549.0026,910.8726,910.8752,900,000
18 Feb 202226,895.1627,216.1626,792.5427,122.0727,122.0763,500,000
17 Feb 202227,431.4227,438.7427,080.9227,232.8727,232.8767,800,000
16 Feb 202227,269.0527,486.0927,227.2427,460.4027,460.4064,100,000
15 Feb 202227,183.5627,205.2026,724.9126,865.1926,865.1976,200,000
14 Feb 202227,305.9227,325.5026,947.6527,079.5927,079.5979,800,000
10 Feb 202227,818.1027,880.7027,575.0727,696.0827,696.0882,900,000
09 Feb 202227,488.6527,633.1027,405.8827,579.8727,579.8793,500,000
08 Feb 202227,318.3027,461.3327,280.2527,284.5227,284.5276,600,000
07 Feb 202227,327.6327,369.6827,085.3227,248.8727,248.8777,100,000
04 Feb 202227,095.9027,455.9827,075.9927,439.9927,439.9979,600,000
03 Feb 202227,330.9627,357.3327,165.9327,241.3127,241.3181,100,000
02 Feb 202227,302.9927,564.6227,289.1627,533.6027,533.6085,200,000
01 Feb 202227,167.1427,410.7927,016.7127,078.4827,078.4881,100,000
31 Jan 202226,690.6027,134.5726,541.6527,001.9827,001.9878,300,000
28 Jan 202226,429.8526,764.8526,289.6926,717.3426,717.3476,000,000
27 Jan 202227,139.8827,193.5926,044.5226,170.3026,170.3088,700,000
26 Jan 202227,105.9827,184.5426,858.6827,011.3327,011.3360,500,000
25 Jan 202227,466.8227,493.7526,890.9427,131.3427,131.3477,000,000
24 Jan 202227,258.4527,627.6027,203.3327,588.3727,588.3761,000,000
21 Jan 202227,404.3627,586.4227,129.6127,522.2627,522.2672,700,000
20 Jan 202227,401.4327,882.5327,217.5927,772.9327,772.9374,000,000
19 Jan 202227,928.8927,958.1727,314.4127,467.2327,467.2384,300,000
18 Jan 202228,451.3428,690.3428,129.6628,257.2528,257.2571,300,000
17 Jan 202228,332.7228,449.9928,274.1828,333.5228,333.5254,500,000
14 Jan 202228,246.9928,252.9627,889.2128,124.2828,124.2882,100,000
13 Jan 202228,658.2228,660.4528,444.9628,489.1328,489.1369,900,000
12 Jan 202228,449.5328,814.3128,427.6028,765.6628,765.6672,500,000
11 Jan 202228,380.9028,473.4728,089.4928,222.4828,222.4873,700,000
07 Jan 202228,711.5328,813.0928,293.7028,478.5628,478.5675,200,000
06 Jan 202229,136.7529,158.9528,487.8728,487.8728,487.8771,600,000
05 Jan 202229,288.8029,388.1629,204.4529,332.1629,332.1678,600,000
04 Jan 202229,098.4129,323.7928,954.5629,301.7929,301.7966,000,000
30 Dec 202128,794.2428,904.4228,579.4928,791.7128,791.7140,400,000
29 Dec 202128,995.7329,106.2828,729.6128,906.8828,906.8844,700,000
28 Dec 202128,953.3229,121.0128,879.6829,069.1629,069.1647,000,000
27 Dec 202128,786.3328,805.2828,658.8228,676.4628,676.4637,500,000
24 Dec 202128,836.0528,870.1328,773.5028,782.5928,782.5935,900,000
23 Dec 202128,703.0128,798.3728,640.1528,798.3728,798.3743,600,000
22 Dec 202128,614.0628,673.7728,473.8528,562.2128,562.2144,700,000
21 Dec 202128,309.6028,533.7428,226.4328,517.5928,517.5955,800,000
20 Dec 202128,325.4628,441.5127,893.1827,937.8127,937.8165,200,000
17 Dec 202128,854.6028,904.9428,503.0828,545.6828,545.6884,400,000
16 Dec 202128,868.3729,070.0828,782.1929,066.3229,066.3260,300,000
15 Dec 202128,358.4728,525.8328,358.4728,459.7228,459.7255,900,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...