^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
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
06 Feb 202023,641.1023,995.3723,625.1323,873.5923,873.5995,100
05 Feb 202023,351.4723,414.6923,241.6423,319.5623,319.5670,300
04 Feb 202022,881.1323,118.1322,854.4523,084.5923,084.5967,900
03 Feb 202022,874.2723,023.7322,775.9222,971.9422,971.9472,500
31 Jan 202023,148.9223,421.5923,139.9823,205.1823,205.1875,400
30 Jan 202023,284.5823,318.5722,892.9522,977.7522,977.7569,600
29 Jan 202023,309.3223,392.6123,214.2823,379.4023,379.4054,900
28 Jan 202023,126.9323,243.3623,115.1523,215.7123,215.7164,400
27 Jan 202023,427.9023,463.8923,317.3223,343.5123,343.5162,400
24 Jan 202023,850.1223,869.3823,755.3223,827.1823,827.1848,700
23 Jan 202023,843.5123,910.0123,779.2323,795.4423,795.4455,500
22 Jan 202023,835.4924,040.8723,831.1024,031.3524,031.3549,000
21 Jan 202024,072.8124,081.7523,843.4823,864.5623,864.5644,600
20 Jan 202024,080.6824,108.1124,061.6724,083.5124,083.5138,300
17 Jan 202024,103.4524,115.9524,013.7524,041.2624,041.2659,400
16 Jan 202023,960.2023,975.3823,905.3823,933.1323,933.1355,400
15 Jan 202023,923.4823,997.3923,875.8223,916.5823,916.5857,200
14 Jan 202023,969.0424,059.8623,951.6624,025.1724,025.1764,200
10 Jan 202023,813.2823,903.2923,761.0823,850.5723,850.5755,900
09 Jan 202023,530.2923,767.0923,506.1523,739.8723,739.8762,200
08 Jan 202023,217.4923,303.2122,951.1823,204.7623,204.7679,400
07 Jan 202023,320.1223,577.4423,299.9223,575.7223,575.7264,300
06 Jan 202023,319.7623,365.3623,148.5323,204.8623,204.8672,800
30 Dec 201923,770.9323,782.4923,656.6223,656.6223,656.6241,600
27 Dec 201923,953.7523,967.1823,837.7223,837.7223,837.7244,800
26 Dec 201923,787.7023,931.5123,775.4023,924.9223,924.9240,300
25 Dec 201923,813.5923,824.8523,782.8723,782.8723,782.8731,600
24 Dec 201923,839.1823,853.5623,796.3523,830.5823,830.5837,900
23 Dec 201923,921.2923,923.0923,810.8223,821.1123,821.1145,200
20 Dec 201923,893.4523,908.7723,746.6323,816.6323,816.6370,300
19 Dec 201923,911.4623,945.5323,835.2923,864.8523,864.8555,600
18 Dec 201924,023.2724,046.0923,919.3623,934.4323,934.4366,300
17 Dec 201924,091.1224,091.1223,996.5124,066.1224,066.1264,000
16 Dec 201923,955.2024,036.3023,950.0523,952.3523,952.3553,300
13 Dec 201923,810.5624,050.0423,775.7324,023.1024,023.10115,500
12 Dec 201923,449.2823,468.1523,360.4323,424.8123,424.8156,300
11 Dec 201923,421.1423,438.4323,333.6323,391.8623,391.8661,300
10 Dec 201923,372.3923,449.4723,336.9323,410.1923,410.1952,800
09 Dec 201923,544.3123,544.3123,360.0123,430.7023,430.7055,800
06 Dec 201923,347.6723,412.4823,338.4023,354.4023,354.4054,400
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
*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