^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201721,352.1721,393.9621,230.6721,336.1221,336.12-
16 Oct 201721,221.2721,347.0721,187.9321,255.5621,255.56102,300
13 Oct 201720,959.6621,211.2920,933.0021,155.1821,155.18110,500
12 Oct 201720,958.1820,994.4020,917.0420,954.7220,954.7280,400
11 Oct 201720,803.7120,898.4120,788.1220,881.2720,881.2780,200
10 Oct 201720,680.5420,823.6620,663.0820,823.5120,823.5178,300
09 Oct 20170.000.000.000.000.00-
06 Oct 201720,716.8520,721.1520,659.1520,690.7120,690.7175,900
05 Oct 201720,650.7120,667.4720,602.2620,628.5620,628.5657,300
04 Oct 201720,660.8120,689.0820,592.1820,626.6620,626.6673,500
03 Oct 201720,475.2520,628.3820,438.1720,614.0720,614.0772,800
02 Oct 201720,400.5120,411.3320,363.2820,400.7820,400.7867,600
29 Sep 201720,315.3420,370.3320,285.0620,356.2820,356.2885,100
28 Sep 201720,398.6320,399.8720,299.6820,363.1120,363.1184,000
27 Sep 201720,269.8220,278.0920,213.6620,267.0520,267.0563,600
26 Sep 201720,349.2620,385.5020,303.9820,330.1920,330.1995,000
25 Sep 201720,439.4320,454.2920,367.0320,397.5820,397.5882,800
22 Sep 201720,413.6120,417.0720,249.2420,296.4520,296.4595,400
21 Sep 201720,456.5020,481.2720,332.6920,347.4820,347.48115,900
20 Sep 201720,301.3320,339.3720,272.8220,310.4620,310.46100,400
19 Sep 201720,128.1820,320.7820,122.0020,299.3820,299.38120,900
18 Sep 20170.000.000.000.000.00-
15 Sep 201719,793.8019,933.4019,787.6519,909.5019,909.50111,900
14 Sep 201719,860.3719,918.3919,793.8519,807.4419,807.4493,700
13 Sep 201719,873.6919,888.8419,845.0219,865.8219,865.8284,500
12 Sep 201719,736.1419,792.0619,718.8019,776.6219,776.6289,900
11 Sep 201719,441.3919,567.0319,437.1419,545.7719,545.7778,700
08 Sep 201719,297.9619,357.4919,239.5219,274.8219,274.82106,600
07 Sep 201719,433.4419,482.7219,365.7519,396.5219,396.5281,900
06 Sep 201719,286.0619,371.3819,254.6719,357.9719,357.9788,500
05 Sep 201719,533.3819,542.7819,354.5919,385.8119,385.8177,600
04 Sep 201719,615.9619,628.4019,479.4019,508.2519,508.2571,700
01 Sep 201719,733.5719,735.9619,620.0719,691.4719,691.4779,400
31 Aug 201719,591.3219,687.9919,583.1119,646.2419,646.2497,900
30 Aug 201719,480.9819,538.2319,435.1019,506.5419,506.5491,800
29 Aug 201719,319.1119,371.9019,280.0219,362.5519,362.5575,000
28 Aug 201719,502.2319,535.5019,420.5019,449.9019,449.9069,500
25 Aug 201719,401.1219,485.9719,384.3719,452.6119,452.6170,700
24 Aug 201719,366.3619,428.5519,351.9219,353.7719,353.7775,400
23 Aug 201719,547.0519,561.3219,408.4719,434.6419,434.6478,500
22 Aug 201719,373.1119,437.2519,361.9519,383.8419,383.8470,500
21 Aug 201719,509.5319,509.5319,365.6519,393.1319,393.1375,300
18 Aug 201719,471.2719,543.1319,433.0919,470.4119,470.4195,700
17 Aug 201719,707.7519,739.0419,679.3719,702.6319,702.6371,900
16 Aug 201719,750.5519,776.8619,719.0819,729.2819,729.2869,400
15 Aug 201719,689.3819,824.1219,656.9119,753.3119,753.3190,300
14 Aug 201719,545.5819,598.4119,486.4819,537.1019,537.10108,300
11 Aug 201719,792.4520,318.1116,111.8119,729.7419,729.74104,200
10 Aug 201719,792.4519,829.8819,685.8319,729.7419,729.74104,200
09 Aug 201719,928.9619,945.2819,660.2219,738.7119,738.71104,400
08 Aug 201720,062.6520,076.8019,970.5719,996.0119,996.0180,400
07 Aug 201720,059.2920,085.9020,037.4020,055.8920,055.8975,300
04 Aug 201719,949.7919,984.5119,933.5919,952.3319,952.3376,500
03 Aug 201720,066.0020,070.1619,985.4020,029.2620,029.2689,300
02 Aug 201720,057.0720,113.7320,022.0520,080.0420,080.0495,600
01 Aug 201719,907.0820,000.4619,904.7219,985.7919,985.79110,100
31 Jul 201719,933.4519,983.9019,891.9019,925.1819,925.18140,300
28 Jul 201720,048.4620,056.1619,926.6019,959.8419,959.84108,500
27 Jul 201720,026.5820,176.3920,005.2020,079.6420,079.6489,900
26 Jul 201720,098.1420,116.0020,016.5820,050.1620,050.1685,500
25 Jul 201719,979.5620,036.3119,941.6119,955.2019,955.2070,100
24 Jul 201719,973.6720,002.5419,901.8819,975.6719,975.6781,300
21 Jul 201720,089.8620,135.3320,081.9120,099.7520,099.7578,700
20 Jul 201720,046.9020,157.1120,032.2320,144.5920,144.5980,800
19 Jul 201719,970.7820,032.4619,947.2620,020.8620,020.8681,200
18 Jul 201720,074.4120,081.2919,943.1419,999.9119,999.9193,400
17 Jul 20170.000.000.000.000.00-
14 Jul 201720,157.9220,163.6720,101.7120,118.8620,118.8683,100
13 Jul 201720,177.2820,183.8020,062.2720,099.8120,099.8190,500
12 Jul 201720,137.2220,153.0420,061.1620,098.3820,098.3881,400
11 Jul 201720,073.8620,200.8820,070.6720,195.4820,195.4877,300
10 Jul 201720,070.4420,127.7620,023.0320,080.9820,080.9885,700
07 Jul 201719,856.6519,979.9319,856.6519,929.0919,929.0991,900
06 Jul 201720,061.6820,078.8819,947.6319,994.0619,994.0692,700
05 Jul 201720,015.0720,087.0119,888.9020,081.6320,081.6394,600
04 Jul 201720,192.2720,197.1619,971.5320,032.3520,032.35100,300
03 Jul 201720,056.3220,096.1420,030.6120,055.8020,055.8083,400
30 Jun 201720,025.6320,044.0119,946.5120,033.4320,033.43116,600
29 Jun 201720,260.8720,266.5920,197.3820,220.3020,220.30118,800
28 Jun 201720,149.2020,224.3020,110.4920,130.4120,130.41115,500
27 Jun 201720,229.1220,250.1020,185.1920,225.0920,225.0990,300
26 Jun 201720,132.8120,196.3820,119.0420,153.3520,153.3577,000
23 Jun 201720,152.5820,152.5820,089.5420,132.6720,132.6780,500
22 Jun 201720,154.3820,191.4220,107.8920,110.5120,110.5184,600
21 Jun 201720,192.1620,215.1120,117.7920,138.7920,138.7994,900
20 Jun 201720,234.1220,318.1120,227.2920,230.4120,230.4199,300
19 Jun 201719,974.3020,087.7119,949.8820,067.7520,067.7579,700
16 Jun 201719,931.1520,015.1619,884.8019,943.2619,943.26135,300
15 Jun 201719,815.5419,963.3619,755.3419,831.8219,831.82107,000
14 Jun 201719,974.5620,009.9319,879.6019,883.5219,883.5292,900
13 Jun 201719,859.8119,929.0319,850.8619,898.7519,898.7597,200
12 Jun 201719,920.7719,949.0719,837.6419,908.5819,908.58112,100
09 Jun 201719,953.0620,096.0119,927.0720,013.2620,013.26145,300
08 Jun 201720,048.2820,061.2219,896.3519,909.2619,909.26125,300
07 Jun 201719,951.6820,023.2419,908.0719,984.6219,984.6299,200
06 Jun 201720,122.2620,152.9519,948.0219,979.9019,979.90102,000
05 Jun 201720,135.4220,224.5420,104.1320,170.8220,170.8299,100
02 Jun 201719,970.2320,239.8119,967.0020,177.2820,177.28150,400
01 Jun 201719,692.1619,887.6619,686.3219,860.0319,860.03103,500
31 May 201719,630.3319,673.5119,589.2519,650.5719,650.57125,100
*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