^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201923,347.6723,412.4823,338.4023,354.4023,354.40-
05 Dec 201923,292.7023,363.4423,259.8223,300.0923,300.0961,400
04 Dec 201923,186.7423,203.7723,044.7823,135.2323,135.2358,100
03 Dec 201923,231.1423,388.1823,186.8423,379.8123,379.8158,800
02 Dec 201923,388.6323,562.0523,378.4023,529.5023,529.5047,700
29 Nov 201923,497.4423,498.7723,273.3723,293.9123,293.9152,100
28 Nov 201923,458.8823,482.3223,367.3323,409.1423,409.1444,800
27 Nov 201923,452.8523,507.8223,418.2323,437.7723,437.7752,200
26 Nov 201923,451.4023,608.0623,350.1023,373.3223,373.3294,300
25 Nov 201923,292.8523,347.1823,255.3923,292.8123,292.8150,300
22 Nov 201923,030.3323,219.5123,030.3323,112.8823,112.8855,600
21 Nov 201923,071.4923,108.0822,726.7123,038.5823,038.5869,800
20 Nov 201923,176.4923,303.1723,086.1223,148.5723,148.5765,700
19 Nov 201923,366.3623,389.5323,244.9323,292.6523,292.6564,200
18 Nov 201923,304.2523,420.6223,271.2923,416.7623,416.7657,300
15 Nov 201923,160.5323,340.7723,121.5923,303.3223,303.3272,200
14 Nov 201923,325.5023,360.0623,062.1623,141.5523,141.5579,900
13 Nov 201923,439.2523,452.6323,270.9323,319.8723,319.8763,400
12 Nov 201923,336.3723,545.7023,312.2523,520.0123,520.0163,000
11 Nov 201923,422.1323,471.8223,323.0223,331.8423,331.8461,500
08 Nov 201923,550.0423,591.0923,313.4123,391.8723,391.8794,600
07 Nov 201923,283.1423,336.0023,253.3223,330.3223,330.3270,900
06 Nov 201923,343.5123,352.5623,246.5723,303.8223,303.8277,400
05 Nov 201923,118.7923,328.5223,090.9423,251.9923,251.99102,100
01 Nov 201922,730.4922,852.7222,705.6022,850.7722,850.7765,400
31 Oct 201922,910.1022,988.8022,875.5022,927.0422,927.0478,300
30 Oct 201922,953.1722,961.2322,827.9322,843.1222,843.12101,600
29 Oct 201922,950.7923,008.4322,935.3522,974.1322,974.1372,900
28 Oct 201922,854.4422,896.2222,830.5722,867.2722,867.2748,100
25 Oct 201922,753.2422,819.9222,715.1322,799.8122,799.8157,200
24 Oct 201922,725.4422,780.9922,704.3322,750.6022,750.6061,300
23 Oct 201922,619.7722,648.8122,457.8922,625.3822,625.3868,000
21 Oct 201922,541.2222,581.2822,515.7322,548.9022,548.9048,400
18 Oct 201922,528.5622,649.8522,466.2622,492.6822,492.6859,200
17 Oct 201922,451.1522,522.3922,424.9222,451.8622,451.8657,800
16 Oct 201922,479.5722,615.4722,434.3522,472.9222,472.9278,700
15 Oct 201922,063.7122,219.6322,049.7122,207.2122,207.2174,500
11 Oct 201921,749.9321,820.7721,658.2721,798.8721,798.8767,400
10 Oct 201921,456.2721,601.4621,308.8821,551.9821,551.9859,900
09 Oct 201921,359.8421,467.7721,359.8421,456.3821,456.3855,400
08 Oct 201921,494.4821,629.2421,483.1821,587.7821,587.7860,800
07 Oct 201921,445.7321,475.2821,328.2621,375.2521,375.2547,400
04 Oct 201921,316.1821,410.2021,276.0121,410.2021,410.2057,700
03 Oct 201921,422.2221,437.7421,277.3621,341.7421,341.7467,700
02 Oct 201921,744.6221,795.0121,725.2321,778.6121,778.6163,300
01 Oct 201921,831.4421,938.7721,811.9821,885.2421,885.2462,300
30 Sep 201921,793.8321,811.9821,666.6021,755.8421,755.8469,900
27 Sep 201921,934.9321,955.7921,733.6921,878.9021,878.9076,400
26 Sep 201922,160.5222,184.9121,986.2422,048.2422,048.2481,600
25 Sep 201921,961.8222,036.4821,906.0022,020.1522,020.1561,600
24 Sep 201922,095.3522,168.7422,077.9422,098.8422,098.8468,400
20 Sep 201922,130.7422,204.7522,047.9022,079.0922,079.0985,000
19 Sep 201922,064.4622,255.5622,003.3022,044.4522,044.4578,200
18 Sep 201922,014.6522,027.8621,942.0321,960.7121,960.7169,400
17 Sep 201921,947.5922,041.0821,878.6322,001.3222,001.3281,500
13 Sep 201921,907.8322,019.6621,820.9421,988.2921,988.29116,300
12 Sep 201921,761.0921,825.9221,743.9621,759.6121,759.6196,000
11 Sep 201921,466.6621,619.2121,437.8221,597.7621,597.76110,100
10 Sep 201921,363.5721,438.3521,350.3521,392.1021,392.1092,400
09 Sep 201921,214.5621,333.5121,182.2621,318.4221,318.4257,800
06 Sep 201921,201.8321,241.2921,145.8121,199.5721,199.5771,100
05 Sep 201920,800.2921,164.6120,787.9321,085.9421,085.9483,000
04 Sep 201920,578.6720,694.3520,554.1620,649.1420,649.1451,500
03 Sep 201920,581.5820,662.2320,578.0220,625.1620,625.16-
02 Sep 201920,625.7520,667.5620,614.2920,620.1920,620.1942,400
30 Aug 201920,641.4920,748.3520,633.3020,704.3720,704.3772,000
29 Aug 201920,500.5020,520.6820,361.1220,460.9320,460.9355,100
28 Aug 201920,474.3120,511.2120,433.3120,479.4220,479.4251,500
27 Aug 201920,467.2220,529.9420,439.9220,456.0820,456.0860,800
26 Aug 201920,325.4420,329.0120,173.7620,261.0420,261.0469,900
23 Aug 201920,579.9820,719.3120,579.9820,710.9120,710.9150,700
22 Aug 201920,706.0720,731.1920,584.2920,628.0120,628.0154,600
21 Aug 201920,489.9720,626.0520,482.6220,618.5720,618.5753,000
20 Aug 201920,605.3520,684.0620,582.0120,677.2220,677.2250,100
19 Aug 201920,590.4720,633.9020,502.6620,563.1620,563.1650,600
16 Aug 201920,323.9720,465.7120,300.3520,418.8120,418.8158,400
15 Aug 201920,324.2520,419.8820,184.8520,405.6520,405.6568,200
14 Aug 201920,669.9920,697.4220,581.1720,655.1320,655.1360,900
13 Aug 201920,432.6820,503.3820,369.2720,455.4420,455.4472,900
09 Aug 201920,758.1520,782.0620,676.9220,684.8220,684.8263,700
08 Aug 201920,529.2920,682.2420,462.9820,593.3520,593.3564,800
07 Aug 201920,548.0720,570.1920,406.5220,516.5620,516.5673,600
06 Aug 201920,325.5220,607.8320,110.7620,585.3120,585.3189,700
05 Aug 201920,909.9820,941.8320,514.1920,720.2920,720.2985,800
02 Aug 201921,211.0621,211.0620,960.0921,087.1621,087.1691,500
01 Aug 201921,361.5821,556.6921,288.9021,540.9921,540.9975,700
31 Jul 201921,526.3821,589.1121,476.0721,521.5321,521.5376,500
30 Jul 201921,681.8221,792.9821,665.8621,709.3121,709.3154,500
29 Jul 201921,627.5521,652.9521,518.7021,616.8021,616.8047,000
26 Jul 201921,700.2021,709.7421,590.6621,658.1521,658.1547,600
25 Jul 201921,715.9521,823.0721,715.6921,756.5521,756.5546,900
24 Jul 201921,726.9821,744.8821,677.7121,709.5721,709.5751,100
23 Jul 201921,425.4421,686.5321,411.9321,620.8821,620.8848,100
22 Jul 201921,394.7521,445.0321,317.8521,416.7921,416.7946,900
19 Jul 201921,146.5021,474.3021,121.9021,466.9921,466.9957,900
18 Jul 201921,336.8021,347.8420,993.4421,046.2421,046.2470,200
17 Jul 201921,474.6321,488.2721,380.5521,469.1821,469.1853,300
16 Jul 201921,644.3821,655.5221,514.8921,535.2521,535.2549,800
12 Jul 201921,720.1421,720.1421,589.8321,685.9021,685.9045,400
11 Jul 201921,547.1921,649.9321,532.5721,643.5321,643.5349,600
*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