^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202022,341.2722,734.1122,325.7522,714.4422,714.44-
03 Jul 202022,266.9122,312.4422,154.9722,306.4822,306.4851,700
02 Jul 202022,182.6822,267.5122,072.1122,145.9622,145.9673,600
01 Jul 202022,338.3022,360.3122,039.5622,121.7322,121.7367,400
30 Jun 202022,335.1022,448.3022,273.3822,288.1422,288.1474,200
29 Jun 202022,255.0522,281.3821,969.5921,995.0421,995.0473,700
26 Jun 202022,424.3722,589.1422,408.2722,512.0822,512.0866,600
25 Jun 202022,287.8722,423.4122,165.1422,259.7922,259.7980,800
24 Jun 202022,541.0122,663.2922,479.8622,534.3222,534.3267,000
23 Jun 202022,636.0622,693.8922,257.1422,549.0522,549.05-
22 Jun 202022,353.6922,575.7422,311.9422,437.2722,437.2754,600
19 Jun 202022,515.7522,523.6622,352.1622,478.7922,478.7997,000
18 Jun 202022,363.8822,432.2522,125.3522,355.4622,355.4665,200
17 Jun 202022,517.1422,536.3822,318.0722,455.7622,455.7672,500
16 Jun 202021,912.2922,624.1421,899.4822,582.2122,582.21100,100
15 Jun 202022,135.2722,251.8321,529.8321,530.9521,530.9578,500
12 Jun 202022,082.1222,350.3021,786.9322,305.4822,305.48120,500
11 Jun 202022,848.0222,939.3922,466.5422,472.9122,472.91105,900
10 Jun 202022,939.0023,175.8222,900.3023,124.9523,124.9575,600
09 Jun 202023,135.7923,185.8522,933.1423,091.0323,091.0391,500
08 Jun 202023,121.9823,178.1023,028.6223,178.1023,178.10108,500
05 Jun 202022,613.0822,865.8822,563.5622,863.7322,863.7385,600
04 Jun 202022,885.1422,907.9222,501.8122,695.7422,695.7492,000
03 Jun 202022,649.0122,818.8722,462.6822,613.7622,613.7694,100
02 Jun 202022,175.5222,401.7922,118.4022,325.6122,325.6177,900
01 Jun 202021,910.8922,161.3921,898.9922,062.3922,062.3972,200
29 May 202021,807.6321,955.4421,710.8021,877.8921,877.89153,200
28 May 202021,612.9021,926.2921,580.5021,916.3121,916.31134,000
27 May 202021,249.3121,475.6821,142.7221,419.2321,419.23112,000
26 May 202020,927.9621,328.3420,918.1121,271.1721,271.1787,200
25 May 202020,653.4120,741.6520,584.0620,741.6520,741.6555,100
22 May 202020,583.9520,615.1220,334.9920,388.1620,388.1671,100
21 May 202020,692.5920,734.9120,503.8720,552.3120,552.3162,900
20 May 202020,454.4920,684.4620,454.0320,595.1520,595.1571,800
19 May 202020,469.5220,659.4620,433.4520,433.4520,433.4593,000
18 May 202020,097.6220,197.5919,999.1020,133.7320,133.7371,900
15 May 202020,149.7920,198.2519,832.8820,037.4720,037.4775,200
14 May 202020,140.4920,185.0019,902.9319,914.7819,914.7876,900
13 May 202020,140.9220,329.8920,056.4620,267.0520,267.0579,500
12 May 202020,413.2320,457.3720,293.9720,366.4820,366.4867,700
11 May 202020,333.7320,534.8820,285.0420,390.6620,390.6676,200
08 May 202019,972.0920,179.0919,894.5820,179.0920,179.0982,200
07 May 202019,468.5219,720.8719,448.9319,674.7719,674.7782,900
01 May 202019,991.9720,000.2519,551.7319,619.3519,619.3586,600
30 Apr 202020,105.6820,365.8920,084.8320,193.6920,193.69103,400
28 Apr 202019,776.1819,841.7819,638.4819,771.1919,771.1968,600
27 Apr 202019,410.8419,819.0619,410.1819,783.2219,783.2277,600
24 Apr 202019,331.8619,352.2419,175.3819,262.0019,262.0084,700
23 Apr 202019,313.0419,429.4419,221.5419,429.4419,429.4472,600
22 Apr 202019,109.1819,137.9518,858.2519,137.9519,137.9576,400
21 Apr 202019,479.8319,529.0619,193.2219,280.7819,280.7879,400
20 Apr 202019,689.8519,784.3819,611.7919,669.1219,669.1265,000
17 Apr 202019,575.8519,922.0719,554.7019,897.2619,897.2687,800
16 Apr 202019,311.3019,362.1719,154.4119,290.2019,290.2081,400
15 Apr 202019,589.2519,660.6819,465.9519,550.0919,550.0994,100
14 Apr 202019,150.3019,705.9919,093.1219,638.8119,638.8181,900
13 Apr 202019,312.0419,355.0419,014.3219,043.4019,043.4065,600
10 Apr 202019,500.0719,500.0719,235.9619,498.5019,498.5087,500
09 Apr 202019,376.0019,406.9619,158.5519,345.7719,345.7782,300
08 Apr 202019,047.7619,454.3418,730.8019,353.2419,353.24105,900
07 Apr 202018,878.8619,162.5218,553.1418,950.1818,950.18108,200
06 Apr 202017,857.9918,672.2617,802.6218,576.3018,576.30105,700
03 Apr 202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
02 Apr 202017,934.4218,132.0417,707.6617,818.7217,818.72107,300
01 Apr 202018,686.1218,784.2517,871.6218,065.4118,065.41105,800
31 Mar 202019,181.9019,336.1918,834.1618,917.0118,917.01122,200
30 Mar 202018,884.0719,084.9718,578.2019,084.9719,084.97121,000
27 Mar 202019,021.9719,389.4318,832.2119,389.4319,389.43148,900
26 Mar 202019,234.7719,240.2918,512.8118,664.6018,664.60128,100
25 Mar 202018,446.8019,564.3818,446.8019,546.6319,546.63147,700
24 Mar 202017,206.8818,100.3917,197.1418,092.3518,092.35147,300
23 Mar 202016,570.5717,049.0316,480.9516,887.7816,887.78170,300
19 Mar 202016,995.7717,160.9716,358.1916,552.8316,552.83198,900
18 Mar 202017,154.0817,396.8416,698.4616,726.5516,726.55177,200
17 Mar 202016,726.9517,557.0416,378.9417,011.5317,011.53198,800
16 Mar 202017,586.0817,785.7616,914.4517,002.0417,002.04158,100
13 Mar 202018,183.4718,184.4616,690.6017,431.0517,431.05233,400
12 Mar 202019,064.5119,142.1818,339.2718,559.6318,559.63164,600
11 Mar 202019,758.2619,974.8319,392.2519,416.0619,416.06129,200
10 Mar 202019,474.8919,970.3518,891.7719,867.1219,867.12164,700
09 Mar 202020,343.3120,347.1919,472.2619,698.7619,698.76170,300
06 Mar 202021,009.8021,061.2020,613.9120,749.7520,749.75111,700
05 Mar 202021,399.8721,399.8721,220.7621,329.1221,329.1285,700
04 Mar 202020,897.2021,245.9320,862.0521,100.0621,100.0694,600
03 Mar 202021,651.9921,719.7821,082.7321,082.7321,082.73105,300
02 Mar 202020,849.7921,593.1120,834.2921,344.0821,344.08123,700
28 Feb 202021,518.0121,528.1320,916.4021,142.9621,142.96148,500
27 Feb 202022,255.8322,272.2621,844.2921,948.2321,948.23106,200
26 Feb 202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
25 Feb 202022,949.3722,950.2322,335.2122,605.4122,605.41105,800
21 Feb 202023,427.7723,588.5523,378.3323,386.7423,386.7462,100
20 Feb 202023,666.5823,806.5623,426.4223,479.1523,479.1563,300
19 Feb 202023,329.3323,468.5623,234.9623,400.7023,400.7061,600
18 Feb 202023,398.5723,402.0123,133.6023,193.8023,193.8059,500
17 Feb 202023,489.7823,561.9823,335.9923,523.2423,523.2454,000
14 Feb 202023,714.5223,738.4223,603.4823,687.5923,687.5969,100
13 Feb 202023,849.7623,908.8523,784.3123,827.7323,827.7364,500
12 Feb 202023,741.2123,869.7323,693.7223,861.2123,861.2174,600
10 Feb 202023,631.7923,788.2523,621.7223,685.9823,685.9856,500
07 Feb 202023,899.0123,943.4523,759.4223,827.9823,827.9865,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more