UK markets closed

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY
Add to watchlist
27,283.59-498.83 (-1.80%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202127,677.8927,699.3527,272.4927,283.5927,283.5970,600,000
29 Jul 202127,722.6127,798.0527,663.4127,782.4227,782.4267,800,000
28 Jul 202127,674.9927,809.8627,466.9927,581.6627,581.6657,100,000
27 Jul 202127,911.9328,036.2327,862.6927,970.2227,970.2251,700,000
26 Jul 202127,990.4728,036.4727,786.4427,833.2927,833.2954,500,000
21 Jul 202127,747.0627,882.4327,438.0727,548.0027,548.0051,400,000
20 Jul 202127,351.8027,564.5227,330.1527,388.1627,388.1663,000,000
19 Jul 202127,663.4027,792.5227,493.6327,652.7427,652.7449,900,000
16 Jul 202128,039.2628,201.3027,847.3528,003.0828,003.0850,400,000
15 Jul 202128,539.3228,571.7228,240.2128,279.0928,279.0953,200,000
14 Jul 202128,517.3128,696.8028,482.8228,608.4928,608.4954,800,000
13 Jul 202128,713.8228,852.3128,699.0428,718.2428,718.2449,800,000
12 Jul 202128,412.7028,595.1228,405.6028,569.0228,569.0255,500,000
09 Jul 202127,739.4228,000.0227,419.4027,940.4227,940.4282,300,000
08 Jul 202128,332.6328,366.7628,118.0328,118.0328,118.0362,200,000
07 Jul 202128,262.4028,434.9928,161.7528,366.9528,366.9560,300,000
06 Jul 202128,677.9528,748.2328,587.6128,643.2128,643.2141,700,000
05 Jul 202128,709.5728,731.0728,581.0828,598.1928,598.1938,500,000
02 Jul 202128,719.2428,849.3228,688.6328,783.2828,783.2847,500,000
01 Jul 202128,832.4128,833.1728,624.8028,707.0428,707.0445,900,000
30 Jun 202128,896.3128,998.9928,779.7628,791.5328,791.5354,000,000
29 Jun 202128,927.4428,951.6828,735.5528,812.6128,812.6159,700,000
28 Jun 202129,112.6629,121.2828,984.9329,048.0229,048.0247,700,000
25 Jun 202129,137.3029,174.1728,992.7429,066.1829,066.1851,600,000
24 Jun 202128,811.8228,935.3428,758.3728,875.2328,875.2344,600,000
23 Jun 202128,886.9229,007.8328,860.0628,874.8928,874.8951,100,000
22 Jun 202128,513.0728,895.2628,494.4628,884.1328,884.1367,800,000
21 Jun 202128,506.8428,506.8427,795.8628,010.9328,010.9375,800,000
18 Jun 202129,136.7429,136.7428,957.9828,964.0828,964.0890,200,000
17 Jun 202129,149.3429,197.6828,875.3929,018.3329,018.3356,900,000
16 Jun 202129,306.1429,434.1029,263.7229,291.0129,291.0152,400,000
15 Jun 202129,256.0329,480.8529,235.7129,441.3029,441.3053,000,000
14 Jun 202129,153.1129,208.3529,026.2729,161.8029,161.8045,000,000
11 Jun 202129,030.0429,080.8928,839.5428,948.7328,948.7371,100,000
10 Jun 202128,799.7429,007.5328,799.7428,958.5628,958.5653,300,000
09 Jun 202128,901.5628,932.0328,801.8328,860.8028,860.8050,400,000
08 Jun 202129,046.0329,140.6828,897.6428,963.5628,963.5650,400,000
07 Jun 202129,214.0029,241.2028,973.0529,019.2429,019.2451,000,000
04 Jun 202128,901.4228,991.2428,764.6828,941.5228,941.5255,800,000
03 Jun 202128,890.3929,157.1628,879.1529,058.1129,058.1158,500,000
02 Jun 202128,730.8129,003.5528,565.8328,946.1428,946.1471,000,000
01 Jun 202128,998.6529,075.4728,611.2528,814.3428,814.3447,400,000
31 May 202129,019.4529,147.7128,791.6028,860.0828,860.0853,800,000
28 May 202128,912.5429,194.1128,899.6629,149.4129,149.4180,600,000
27 May 202128,543.3228,587.2128,360.5628,549.0128,549.01138,200,000
26 May 202128,396.6228,710.8328,396.6228,642.1928,642.1964,200,000
25 May 202128,516.9928,576.9728,443.7428,553.9828,553.9854,000,000
24 May 202128,212.3228,584.1828,212.3228,364.6128,364.6154,700,000
21 May 202128,269.6128,411.5628,193.0328,317.8328,317.8358,700,000
20 May 202127,875.5028,176.8727,821.9628,098.2528,098.2556,800,000
19 May 202128,031.2228,216.6527,842.9828,044.4528,044.4568,700,000
18 May 202127,931.5728,481.1727,931.5728,406.8428,406.8474,700,000
17 May 202128,310.4628,312.7827,632.5327,824.8327,824.8363,900,000
14 May 202127,723.7028,139.9627,723.7028,084.4728,084.4773,500,000
13 May 202127,929.0127,961.9627,385.0327,448.0127,448.0180,500,000
12 May 202128,712.1028,831.0327,888.5928,147.5128,147.5190,000,000
11 May 202129,238.5629,289.1228,535.3628,608.5928,608.5973,200,000
10 May 202129,376.8929,685.4129,346.1429,518.3429,518.3466,300,000
07 May 202129,330.4529,449.8629,237.3629,357.8229,357.8267,500,000
06 May 202129,024.0129,430.2228,966.4729,331.3729,331.3794,300,000
30 Apr 202128,996.6629,046.4928,760.2728,812.6328,812.6378,400,000
28 Apr 202128,935.5129,139.7028,875.9129,053.9729,053.9761,400,000
27 Apr 202129,174.5329,187.1128,990.1928,991.8928,991.8959,400,000
26 Apr 202129,095.4929,241.2828,896.3729,126.2329,126.2349,200,000
23 Apr 202128,939.1229,035.3428,770.6229,020.6329,020.6347,500,000
22 Apr 202128,880.7829,192.3928,800.8629,188.1729,188.1755,100,000
21 Apr 202128,660.3628,778.9328,419.8428,508.5528,508.5571,000,000
20 Apr 202129,355.8729,361.2829,014.3629,100.3829,100.3859,900,000
19 Apr 202129,688.3229,808.0129,530.8429,685.3729,685.3744,700,000
16 Apr 202129,789.0829,789.0829,621.8329,683.3729,683.3749,100,000
15 Apr 202129,573.9029,787.6629,558.5529,642.6929,642.6950,600,000
14 Apr 202129,718.0629,722.4029,567.1829,620.9929,620.9957,200,000
13 Apr 202129,605.6929,897.1129,573.7929,751.6129,751.6154,900,000
12 Apr 202129,874.4329,876.0429,538.7329,538.7329,538.7350,200,000
09 Apr 202129,865.5330,064.3529,768.0629,768.0629,768.0664,900,000
08 Apr 202129,675.8829,744.7929,516.4229,708.9829,708.9862,600,000
07 Apr 202129,743.4829,867.9429,523.5529,730.7929,730.7961,500,000
06 Apr 202130,208.8930,208.8929,665.8629,696.6329,696.6365,500,000
05 Apr 202130,084.6130,195.0030,024.2530,089.2530,089.2555,400,000
02 Apr 202129,704.6629,869.6729,694.0929,854.0029,854.0057,200,000
01 Apr 202129,441.9129,585.4629,318.8229,388.8729,388.8775,600,000
31 Mar 202129,278.3329,348.9929,165.5229,178.8029,178.8082,000,000
30 Mar 202129,365.0429,478.2029,283.8929,432.7029,432.7079,900,000
29 Mar 202129,478.1229,578.3729,200.8829,384.5229,384.52107,900,000
26 Mar 202129,068.5229,240.7428,953.2229,176.7029,176.7073,700,000
25 Mar 202128,457.3328,821.8328,414.9228,729.8828,729.8872,800,000
24 Mar 202128,765.5528,867.6728,379.0628,405.5228,405.5296,000,000
23 Mar 202129,381.4929,496.8328,995.9228,995.9228,995.9279,200,000
22 Mar 202129,444.1029,472.9829,107.6329,174.1529,174.1578,800,000
19 Mar 202129,904.5730,049.7729,621.2229,792.0529,792.05128,500,000
18 Mar 202130,148.4830,485.0030,041.5030,216.7530,216.7595,400,000
17 Mar 202129,836.8329,984.9729,825.1629,914.3329,914.3374,600,000
16 Mar 202129,770.3930,026.4029,755.4729,921.0929,921.0983,800,000
15 Mar 202129,804.5029,884.7329,670.3129,766.9729,766.9794,100,000
12 Mar 202129,287.7429,744.3229,210.4029,717.8329,717.8396,600,000
11 Mar 202129,033.9229,255.4228,995.3329,211.6429,211.6478,500,000
10 Mar 202129,118.2829,233.4728,960.0929,036.5629,036.5683,000,000
09 Mar 202128,748.8729,053.5628,609.2129,027.9429,027.9496,700,000
08 Mar 202129,208.1929,255.9028,644.2628,743.2528,743.2592,400,000
05 Mar 202128,725.4828,867.8328,308.5728,864.3228,864.3285,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...