^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20180.000.000.0022,697.3622,697.36-
16 Jul 201822,397.6222,692.8622,316.5222,597.3522,597.35-
13 Jul 201822,397.6222,692.8622,316.5222,597.3522,597.3572,600
12 Jul 201822,036.8722,233.5222,019.1922,187.9622,187.9664,400
11 Jul 201822,002.1422,044.6221,744.2521,932.2121,932.2174,900
10 Jul 201822,215.3422,321.6022,196.8922,196.8922,196.8990,700
09 Jul 201821,838.5322,105.9521,825.7622,052.1822,052.1861,200
06 Jul 201821,647.6621,866.1621,642.9621,788.1421,788.1471,600
05 Jul 201821,697.4421,751.5021,462.9521,546.9921,546.9966,700
04 Jul 201821,679.0021,784.0021,604.1821,717.0421,717.0462,200
03 Jul 201821,889.0621,927.8121,574.5621,785.5421,785.5476,500
02 Jul 201822,233.8022,312.2521,784.4821,811.9321,811.9367,100
29 Jun 201822,314.4722,332.8222,145.4822,304.5122,304.5167,900
28 Jun 201822,195.1922,299.3922,038.4022,270.3922,270.3970,000
27 Jun 201822,320.8822,356.5422,205.3422,271.7722,271.7765,800
26 Jun 201822,160.3322,368.7822,104.1222,342.0022,342.0071,300
25 Jun 201822,543.5622,556.5522,312.7922,338.1522,338.1560,600
22 Jun 201822,456.4522,535.6522,414.1822,516.8322,516.8385,900
21 Jun 201822,523.2822,782.0122,491.0822,693.0422,693.0476,000
20 Jun 201822,338.5322,581.4022,167.1622,555.4322,555.4388,900
19 Jun 201822,565.9222,618.5222,278.4822,278.4822,278.4879,400
18 Jun 201822,806.5722,806.8922,601.1322,680.3322,680.3365,000
15 Jun 201822,883.2422,885.8422,770.3822,851.7522,851.7588,500
14 Jun 201822,842.9622,898.3922,738.6122,738.6122,738.6172,100
13 Jun 201822,896.1722,993.2622,895.3122,966.3822,966.3857,000
12 Jun 201822,977.2223,011.5722,797.7322,878.3522,878.3563,900
11 Jun 201822,686.9522,856.0822,667.3022,804.0422,804.0455,700
08 Jun 201822,799.3822,879.0022,694.5022,694.5022,694.5085,200
07 Jun 201822,748.7222,856.3722,732.1822,823.2622,823.2672,200
06 Jun 201822,520.3122,662.8222,498.5922,625.7322,625.7367,900
05 Jun 201822,552.1722,602.1322,470.0422,539.5422,539.5465,800
04 Jun 201822,365.0922,515.7222,355.8322,475.9422,475.9471,900
01 Jun 201822,126.2522,316.9122,098.0422,171.3522,171.3582,500
31 May 201822,163.4022,254.4222,098.0022,201.8222,201.82132,400
30 May 201822,051.9722,079.2321,931.6522,018.5222,018.5290,500
29 May 201822,431.9522,439.1022,240.3922,358.4322,358.4359,800
28 May 201822,488.9522,547.6722,410.9122,481.0922,481.0952,900
25 May 201822,380.2222,509.3622,318.1522,450.7922,450.7970,400
24 May 201822,621.2922,644.6922,366.6022,437.0122,437.0185,600
23 May 201822,868.7922,949.7322,649.8522,689.7422,689.7475,000
22 May 201823,025.9523,031.6722,952.8722,960.3422,960.3459,400
21 May 201822,937.5823,050.3922,935.3123,002.3723,002.3759,100
18 May 201822,907.2022,954.1922,867.3022,930.3622,930.3665,300
17 May 201822,820.6222,887.0322,799.1622,838.3722,838.3775,600
16 May 201822,730.1222,796.1422,695.8422,717.2322,717.2380,200
15 May 201822,889.4722,912.0622,805.7222,818.0222,818.0286,400
14 May 201822,705.3022,894.7622,683.6422,865.8622,865.8668,900
11 May 201822,573.9522,769.1622,545.4722,758.4822,758.4880,200
10 May 201822,482.5122,530.6422,418.7522,497.1822,497.1873,300
09 May 201822,463.0122,478.6422,364.7522,408.8822,408.8886,000
08 May 201822,440.6522,566.6822,423.2322,508.6922,508.6977,000
07 May 201822,513.2222,513.4822,350.9122,467.1622,467.1669,000
04 May 2018------
03 May 2018------
02 May 201822,568.1922,568.1922,426.5522,472.7822,472.7870,700
01 May 201822,453.4222,519.4522,411.4322,508.0322,508.0389,900
30 Apr 2018------
27 Apr 201822,466.6622,495.5622,357.5322,467.8722,467.8789,100
26 Apr 201822,278.7722,381.6622,265.2022,319.6122,319.6172,800
25 Apr 201822,118.6222,228.7822,080.7622,215.3222,215.3273,300
24 Apr 201822,228.8222,304.6922,149.5922,278.1222,278.1276,500
23 Apr 201822,157.8822,204.8622,065.5222,088.0422,088.0464,000
20 Apr 201822,148.2222,261.3522,076.6322,162.2422,162.2469,600
19 Apr 201822,231.8622,360.6522,176.8622,191.1822,191.1879,700
18 Apr 201821,929.0122,194.1121,914.9622,158.2022,158.2070,400
17 Apr 201821,801.8321,889.8921,772.4221,847.5921,847.5957,400
16 Apr 201821,843.5521,879.6921,775.6121,835.5321,835.5353,400
13 Apr 201821,801.4121,917.3521,746.6921,778.7421,778.7473,100
12 Apr 201821,657.8721,719.4321,591.3921,660.2821,660.2858,400
11 Apr 201821,819.0921,837.3621,687.1021,687.1021,687.1069,500
10 Apr 201821,599.6721,933.9921,542.3721,794.3221,794.3274,700
09 Apr 201821,534.3321,737.0921,517.7721,678.2621,678.2662,100
06 Apr 201821,633.7321,742.8421,550.4221,567.5221,567.5274,400
05 Apr 201821,541.1821,737.6621,462.1021,645.4221,645.4280,700
04 Apr 201821,415.8521,415.8521,238.1821,319.5521,319.5575,600
03 Apr 201821,115.4821,333.5021,056.0221,292.2921,292.2963,800
02 Apr 201821,441.5721,597.4721,388.5821,388.5821,388.5847,500
30 Mar 201821,392.4221,512.8021,311.5021,454.3021,454.3063,600
29 Mar 201821,250.9621,298.5720,996.2221,159.0821,159.0878,900
28 Mar 201820,893.0521,031.3120,776.8221,031.3121,031.3188,100
27 Mar 201820,958.9021,317.3220,943.3121,317.3221,317.32101,900
26 Mar 201820,423.3720,766.1020,347.4920,766.1020,766.1097,500
23 Mar 201821,188.8021,188.8020,559.6120,617.8620,617.86121,000
22 Mar 201821,352.1621,592.0021,349.7121,591.9921,591.9982,600
21 Mar 2018------
20 Mar 201821,297.9821,384.8621,223.9721,380.9721,380.9766,500
19 Mar 201821,537.9021,659.0421,366.8821,480.9021,480.9067,300
16 Mar 201821,876.5321,879.2821,632.8521,676.5121,676.5175,700
15 Mar 201821,704.1421,825.9721,555.4921,803.9521,803.9565,300
14 Mar 201821,764.9921,881.0921,684.0221,777.2921,777.2965,000
13 Mar 201821,742.4521,968.1021,700.7821,968.1021,968.1068,100
12 Mar 201821,826.1021,971.1621,689.9721,824.0321,824.0370,600
09 Mar 201821,594.2221,884.4521,357.5521,469.2021,469.20110,500
08 Mar 201821,488.1621,488.1621,299.4021,368.0721,368.0772,100
07 Mar 201821,261.9621,484.0821,201.9421,252.7221,252.7287,000
06 Mar 201821,390.2021,551.1421,381.4221,417.7621,417.7676,400
05 Mar 201821,047.8121,164.3820,937.2621,042.0921,042.0987,200
02 Mar 201821,339.9821,366.0921,088.9621,181.6421,181.6497,100
01 Mar 201821,901.1321,901.1321,645.2221,724.4721,724.4790,300
28 Feb 201822,292.5322,380.2822,068.2422,068.2422,068.2488,800
*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