UK markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
28,864.32-65.78 (-0.23%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202128,725.4828,867.8328,308.5728,864.3228,864.32-
04 Mar 202129,198.4229,277.1928,711.0428,930.1128,930.1175,200,000
03 Mar 202129,482.1229,604.3729,336.6029,559.1029,559.1068,800,000
02 Mar 202129,939.7529,996.3929,314.8229,408.1729,408.1770,100,000
01 Mar 202129,419.4529,686.3929,396.0429,663.5029,663.5062,700,000
26 Feb 202129,753.7329,760.3128,966.0128,966.0128,966.0192,900,000
25 Feb 202130,077.2730,213.2830,044.4330,168.2730,168.2770,100,000
24 Feb 202130,020.1130,089.5929,671.7029,671.7029,671.7079,300,000
22 Feb 202130,281.7830,458.1330,089.1830,156.0330,156.0362,800,000
19 Feb 202129,970.5930,169.5929,847.3330,017.9230,017.9263,700,000
18 Feb 202130,311.9830,560.4930,140.0130,236.0930,236.0977,900,000
17 Feb 202130,366.8230,398.2030,191.0130,292.1930,292.1974,800,000
16 Feb 202130,229.4630,714.5230,191.6530,467.7530,467.7581,300,000
15 Feb 202129,662.4130,092.3429,662.4130,084.1530,084.1570,300,000
12 Feb 202129,635.8829,650.5129,417.3229,520.0729,520.0779,800,000
10 Feb 202129,412.5529,562.9329,368.1829,562.9329,562.9381,100,000
09 Feb 202129,435.6129,585.7529,350.4829,505.9329,505.9386,900,000
08 Feb 202128,831.5829,400.5628,817.6029,388.5029,388.5093,600,000
05 Feb 202128,631.4628,785.7128,548.2728,779.1928,779.1993,200,000
04 Feb 202128,557.4628,600.2228,325.8928,341.9528,341.9581,100,000
03 Feb 202128,482.7128,669.9528,402.3028,646.5028,646.5084,000,000
02 Feb 202128,207.4828,379.3128,089.1228,362.1728,362.1767,500,000
01 Feb 202127,649.0728,107.1027,649.0728,091.0528,091.0565,700,000
29 Jan 202128,320.7228,320.7227,629.8027,663.3927,663.3991,700,000
28 Jan 202128,169.2728,360.4827,975.8528,197.4228,197.42123,900,000
27 Jan 202128,665.3428,754.9928,542.0028,635.2128,635.2169,000,000
26 Jan 202128,696.3028,740.7128,527.8128,546.1828,546.1863,500,000
25 Jan 202128,698.8928,822.2928,566.8528,822.2928,822.2957,300,000
22 Jan 202128,580.2028,698.1828,527.1628,631.4528,631.4566,900,000
21 Jan 202128,710.4128,846.1528,677.6128,756.8628,756.8667,700,000
20 Jan 202128,798.7428,801.1928,402.1128,523.2628,523.2669,800,000
19 Jan 202128,405.4928,720.9128,373.3428,633.4628,633.4658,200,000
18 Jan 202128,238.6828,349.9728,111.5428,242.2128,242.2151,900,000
15 Jan 202128,777.4728,820.5028,477.0328,519.1828,519.1874,100,000
14 Jan 202128,442.7328,979.5328,411.5828,698.2628,698.2681,900,000
13 Jan 202128,140.1028,503.4328,133.5928,456.5928,456.5970,900,000
12 Jan 202128,004.3728,287.3727,899.4528,164.3428,164.3478,800,000
08 Jan 202127,720.1428,139.0327,667.7528,139.0328,139.0384,900,000
07 Jan 202127,340.4627,624.7327,340.4627,490.1327,490.1398,900,000
06 Jan 202127,102.8527,196.4027,002.1827,055.9427,055.9472,700,000
05 Jan 202127,151.3827,279.7827,073.4627,158.6327,158.6355,000,000
04 Jan 202127,575.5727,602.1127,042.3227,258.3827,258.3851,500,000
30 Dec 202027,559.1027,572.5727,338.5627,444.1727,444.1750,600,000
29 Dec 202026,936.3827,602.5226,921.1427,568.1527,568.1559,400,000
28 Dec 202026,691.2926,854.0326,664.6026,854.0326,854.0350,700,000
25 Dec 202026,708.1026,716.6126,638.2826,656.6126,656.6133,400,000
24 Dec 202026,635.1126,764.5326,605.2626,668.3526,668.3547,900,000
23 Dec 202026,580.4326,585.2126,414.7426,524.7926,524.7956,000,000
22 Dec 202026,559.3326,639.9926,361.6626,436.3926,436.3958,600,000
21 Dec 202026,834.1026,905.6726,533.6326,714.4226,714.4260,700,000
18 Dec 202026,775.5326,824.2926,707.3026,763.3926,763.3973,800,000
17 Dec 202026,744.5026,843.0526,676.2826,806.6726,806.6761,500,000
16 Dec 202026,835.5926,874.9826,717.0326,757.4026,757.4061,300,000
15 Dec 202026,683.1126,736.8426,605.5426,687.8426,687.8459,300,000
14 Dec 202026,659.5326,870.4726,648.6926,732.4426,732.4460,000,000
11 Dec 202026,732.8526,819.4126,553.0126,652.5226,652.5274,900,000
10 Dec 202026,688.5026,852.7726,639.9826,756.2426,756.2469,200,000
09 Dec 202026,526.3426,826.7826,520.6026,817.9426,817.9461,800,000
08 Dec 202026,380.3226,523.3026,327.0826,467.0826,467.0855,100,000
07 Dec 202026,894.2526,894.2526,500.3226,547.4426,547.4461,600,000
04 Dec 202026,697.2626,799.8326,646.0826,751.2426,751.2461,600,000
03 Dec 202026,740.3026,868.0926,719.2326,809.3726,809.3769,500,000
02 Dec 202026,884.9926,889.9026,695.2826,800.9826,800.9880,200,000
01 Dec 202026,624.2026,852.1626,618.3926,787.5426,787.5473,200,000
30 Nov 202026,830.1026,834.2026,405.8326,433.6226,433.62147,700,000
27 Nov 202026,530.2826,672.4026,419.0526,644.7126,644.7186,200,000
26 Nov 202026,255.4726,560.0326,255.4726,537.3126,537.3163,500,000
25 Nov 202026,468.5226,706.4226,258.3526,296.8626,296.8692,500,000
24 Nov 202025,901.4526,261.7825,901.4526,165.5926,165.5981,700,000
20 Nov 202025,486.8325,555.3725,425.5925,527.3725,527.3763,400,000
19 Nov 202025,628.7325,650.8625,474.9425,634.3425,634.3482,000,000
18 Nov 202025,860.5525,882.1425,656.7025,728.1425,728.1469,200,000
17 Nov 202026,043.4526,057.3025,851.5426,014.6226,014.6284,800,000
16 Nov 202025,652.6925,928.1825,640.2925,906.9325,906.9384,900,000
13 Nov 202025,405.6425,456.1825,215.3125,385.8725,385.8777,600,000
12 Nov 202025,439.3525,587.9625,316.6025,520.8825,520.8880,500,000
11 Nov 202025,145.6625,401.3025,145.6625,349.6025,349.60102,500,000
10 Nov 202025,087.3025,279.9424,833.1824,905.5924,905.59128,200,000
09 Nov 202024,568.8424,962.8024,541.2824,839.8424,839.8467,000,000
06 Nov 202024,076.2224,389.0024,039.1624,325.2324,325.2373,200,000
05 Nov 202023,776.2024,112.4223,756.7824,105.2824,105.2878,600,000
04 Nov 202023,619.5823,801.8823,505.7823,695.2323,695.2381,600,000
02 Nov 202023,110.7423,370.9123,096.7923,295.4823,295.4869,700,000
30 Oct 202023,320.7123,320.7122,948.4722,977.1322,977.1376,700,000
29 Oct 202023,170.7623,374.1023,170.7623,331.9423,331.9457,500,000
28 Oct 202023,372.6123,451.0323,334.2323,418.5123,418.5167,100,000
27 Oct 202023,376.9623,485.8023,232.3123,485.8023,485.8052,700,000
26 Oct 202023,520.7823,572.6023,475.5223,494.3423,494.3441,700,000
23 Oct 202023,558.7123,587.9023,469.1323,516.5923,516.5949,200,000
22 Oct 202023,525.5923,555.7823,436.1723,474.2723,474.2744,900,000
21 Oct 202023,615.5223,702.3023,611.3323,639.4623,639.4653,300,000
20 Oct 202023,587.8723,674.8723,518.2923,567.0423,567.0448,700,000
19 Oct 202023,543.6923,707.1623,543.6923,671.1323,671.1346,300,000
16 Oct 202023,478.4023,538.7423,382.6723,410.6323,410.6348,100,000
15 Oct 202023,548.4523,581.1623,458.4323,507.2323,507.2348,300,000
14 Oct 202023,545.6623,656.7023,518.8123,626.7323,626.7354,000,000
13 Oct 202023,667.9023,667.9023,490.9523,601.7823,601.7847,200,000
12 Oct 202023,588.7423,597.9123,501.2623,558.6923,558.6944,900,000
09 Oct 202023,713.8623,725.5823,552.7323,619.6923,619.6956,100,000
08 Oct 202023,506.3423,701.7723,477.7323,647.0723,647.0756,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...