^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY

Show:

Historical prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Oct 2017	21,352.17	21,393.96	21,230.67	21,336.12	21,336.12	-
16 Oct 2017	21,221.27	21,347.07	21,187.93	21,255.56	21,255.56	102,300
13 Oct 2017	20,959.66	21,211.29	20,933.00	21,155.18	21,155.18	110,500
12 Oct 2017	20,958.18	20,994.40	20,917.04	20,954.72	20,954.72	80,400
11 Oct 2017	20,803.71	20,898.41	20,788.12	20,881.27	20,881.27	80,200
10 Oct 2017	20,680.54	20,823.66	20,663.08	20,823.51	20,823.51	78,300
09 Oct 2017	0.00	0.00	0.00	0.00	0.00	-
06 Oct 2017	20,716.85	20,721.15	20,659.15	20,690.71	20,690.71	75,900
05 Oct 2017	20,650.71	20,667.47	20,602.26	20,628.56	20,628.56	57,300
04 Oct 2017	20,660.81	20,689.08	20,592.18	20,626.66	20,626.66	73,500
03 Oct 2017	20,475.25	20,628.38	20,438.17	20,614.07	20,614.07	72,800
02 Oct 2017	20,400.51	20,411.33	20,363.28	20,400.78	20,400.78	67,600
29 Sep 2017	20,315.34	20,370.33	20,285.06	20,356.28	20,356.28	85,100
28 Sep 2017	20,398.63	20,399.87	20,299.68	20,363.11	20,363.11	84,000
27 Sep 2017	20,269.82	20,278.09	20,213.66	20,267.05	20,267.05	63,600
26 Sep 2017	20,349.26	20,385.50	20,303.98	20,330.19	20,330.19	95,000
25 Sep 2017	20,439.43	20,454.29	20,367.03	20,397.58	20,397.58	82,800
22 Sep 2017	20,413.61	20,417.07	20,249.24	20,296.45	20,296.45	95,400
21 Sep 2017	20,456.50	20,481.27	20,332.69	20,347.48	20,347.48	115,900
20 Sep 2017	20,301.33	20,339.37	20,272.82	20,310.46	20,310.46	100,400
19 Sep 2017	20,128.18	20,320.78	20,122.00	20,299.38	20,299.38	120,900
18 Sep 2017	0.00	0.00	0.00	0.00	0.00	-
15 Sep 2017	19,793.80	19,933.40	19,787.65	19,909.50	19,909.50	111,900
14 Sep 2017	19,860.37	19,918.39	19,793.85	19,807.44	19,807.44	93,700
13 Sep 2017	19,873.69	19,888.84	19,845.02	19,865.82	19,865.82	84,500
12 Sep 2017	19,736.14	19,792.06	19,718.80	19,776.62	19,776.62	89,900
11 Sep 2017	19,441.39	19,567.03	19,437.14	19,545.77	19,545.77	78,700
08 Sep 2017	19,297.96	19,357.49	19,239.52	19,274.82	19,274.82	106,600
07 Sep 2017	19,433.44	19,482.72	19,365.75	19,396.52	19,396.52	81,900
06 Sep 2017	19,286.06	19,371.38	19,254.67	19,357.97	19,357.97	88,500
05 Sep 2017	19,533.38	19,542.78	19,354.59	19,385.81	19,385.81	77,600
04 Sep 2017	19,615.96	19,628.40	19,479.40	19,508.25	19,508.25	71,700
01 Sep 2017	19,733.57	19,735.96	19,620.07	19,691.47	19,691.47	79,400
31 Aug 2017	19,591.32	19,687.99	19,583.11	19,646.24	19,646.24	97,900
30 Aug 2017	19,480.98	19,538.23	19,435.10	19,506.54	19,506.54	91,800
29 Aug 2017	19,319.11	19,371.90	19,280.02	19,362.55	19,362.55	75,000
28 Aug 2017	19,502.23	19,535.50	19,420.50	19,449.90	19,449.90	69,500
25 Aug 2017	19,401.12	19,485.97	19,384.37	19,452.61	19,452.61	70,700
24 Aug 2017	19,366.36	19,428.55	19,351.92	19,353.77	19,353.77	75,400
23 Aug 2017	19,547.05	19,561.32	19,408.47	19,434.64	19,434.64	78,500
22 Aug 2017	19,373.11	19,437.25	19,361.95	19,383.84	19,383.84	70,500
21 Aug 2017	19,509.53	19,509.53	19,365.65	19,393.13	19,393.13	75,300
18 Aug 2017	19,471.27	19,543.13	19,433.09	19,470.41	19,470.41	95,700
17 Aug 2017	19,707.75	19,739.04	19,679.37	19,702.63	19,702.63	71,900
16 Aug 2017	19,750.55	19,776.86	19,719.08	19,729.28	19,729.28	69,400
15 Aug 2017	19,689.38	19,824.12	19,656.91	19,753.31	19,753.31	90,300
14 Aug 2017	19,545.58	19,598.41	19,486.48	19,537.10	19,537.10	108,300
11 Aug 2017	19,792.45	20,318.11	16,111.81	19,729.74	19,729.74	104,200
10 Aug 2017	19,792.45	19,829.88	19,685.83	19,729.74	19,729.74	104,200
09 Aug 2017	19,928.96	19,945.28	19,660.22	19,738.71	19,738.71	104,400
08 Aug 2017	20,062.65	20,076.80	19,970.57	19,996.01	19,996.01	80,400
07 Aug 2017	20,059.29	20,085.90	20,037.40	20,055.89	20,055.89	75,300
04 Aug 2017	19,949.79	19,984.51	19,933.59	19,952.33	19,952.33	76,500
03 Aug 2017	20,066.00	20,070.16	19,985.40	20,029.26	20,029.26	89,300
02 Aug 2017	20,057.07	20,113.73	20,022.05	20,080.04	20,080.04	95,600
01 Aug 2017	19,907.08	20,000.46	19,904.72	19,985.79	19,985.79	110,100
31 Jul 2017	19,933.45	19,983.90	19,891.90	19,925.18	19,925.18	140,300
28 Jul 2017	20,048.46	20,056.16	19,926.60	19,959.84	19,959.84	108,500
27 Jul 2017	20,026.58	20,176.39	20,005.20	20,079.64	20,079.64	89,900
26 Jul 2017	20,098.14	20,116.00	20,016.58	20,050.16	20,050.16	85,500
25 Jul 2017	19,979.56	20,036.31	19,941.61	19,955.20	19,955.20	70,100
24 Jul 2017	19,973.67	20,002.54	19,901.88	19,975.67	19,975.67	81,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes