^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
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
10 Jul 201921,499.4621,601.8621,488.2221,533.4821,533.4858,900
09 Jul 201921,598.1521,687.2921,508.2221,565.1521,565.1553,900
08 Jul 201921,665.7921,672.6521,499.5721,534.3521,534.3551,900
05 Jul 201921,703.6121,746.3821,647.7321,746.3821,746.3844,800
04 Jul 201921,740.9321,755.6321,672.5021,702.4521,702.4537,800
03 Jul 201921,684.0721,708.7221,566.6521,638.1621,638.1655,000
02 Jul 201921,699.4321,784.2221,697.3121,754.2721,754.2754,700
01 Jul 201921,566.2721,758.3421,559.1721,729.9721,729.9766,900
28 Jun 201921,282.2221,324.9321,199.8521,275.9221,275.9262,100
27 Jun 201921,156.8821,338.1721,123.9721,338.1721,338.1761,300
26 Jun 201921,067.6821,129.6421,035.8421,086.5921,086.5950,300
25 Jun 201921,238.0721,313.7721,114.4721,193.8121,193.8153,900
24 Jun 201921,223.5621,317.8621,185.6721,285.9921,285.9943,200
21 Jun 201921,487.6721,497.8221,221.7021,258.6421,258.6489,000
20 Jun 201921,417.7421,491.3921,377.2721,462.8621,462.8655,700
19 Jun 201921,223.1721,358.7221,213.4321,333.8721,333.8764,100
18 Jun 201921,111.7721,153.6520,924.1920,972.7120,972.7154,600
17 Jun 201921,094.9621,185.2521,044.6221,124.0021,124.0049,100
14 Jun 201921,049.4121,119.7320,971.1821,116.8921,116.8960,400
13 Jun 201921,040.9121,111.2320,932.1321,032.0021,032.0065,700
12 Jun 201921,130.3921,259.7021,118.7521,129.7221,129.7256,500
11 Jun 201921,099.5421,227.1821,066.6221,204.2821,204.2852,100
10 Jun 201921,095.4021,166.1221,077.9521,134.4221,134.4258,200
07 Jun 201920,859.7820,907.7720,816.5820,884.7120,884.7150,700
06 Jun 201920,745.8420,842.2820,745.8420,774.0420,774.0459,600
05 Jun 201920,667.8920,800.6420,646.1520,776.1020,776.1072,300
04 Jun 201920,435.8620,464.5720,289.6420,408.5420,408.5469,200
03 Jun 201920,327.8720,438.0320,305.7420,410.8820,410.8867,400
31 May 201920,785.2120,823.1020,581.5820,601.1920,601.1979,100
30 May 201920,881.5020,942.5320,809.2920,942.5320,942.5358,700
29 May 201921,055.4221,071.7320,884.6121,003.3721,003.3770,000
28 May 201921,187.1721,297.7021,177.2721,260.1421,260.1498,500
27 May 201921,148.4621,232.3821,113.7621,182.5821,182.5841,600
*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