^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201821,942.4222,130.5821,836.7321,970.8121,970.81-
20 Feb 201822,054.3222,063.8721,831.4521,925.1021,925.1067,500
19 Feb 201821,903.6622,152.8521,858.3322,149.2122,149.2168,500
16 Feb 201821,555.9921,866.3721,499.8821,720.2521,720.2577,800
15 Feb 201821,384.1021,578.9921,308.9221,464.9821,464.9886,400
14 Feb 201821,251.2421,371.0120,950.1521,154.1721,154.17103,900
13 Feb 201821,633.3421,679.2021,211.5321,244.6821,244.68114,700
12 Feb 2018------
09 Feb 201821,507.7421,510.3021,119.0121,382.6221,382.62127,600
08 Feb 201821,721.5721,977.0321,649.7021,890.8621,890.86104,700
07 Feb 201822,001.2922,353.8721,627.1321,645.3721,645.37143,500
06 Feb 201822,267.0022,277.4521,078.7121,610.2421,610.24190,100
05 Feb 201822,921.1622,967.6922,659.4322,682.0822,682.08107,600
02 Feb 201823,361.6723,367.9623,122.4523,274.5323,274.5398,600
01 Feb 201823,276.1023,492.7723,211.1223,486.1123,486.11101,800
31 Jan 201823,205.2323,375.3823,092.8523,098.2923,098.2999,800
30 Jan 201823,559.3323,581.9823,233.3723,291.9723,291.9788,800
29 Jan 201823,707.1423,787.2323,580.1723,629.3423,629.3468,800
26 Jan 201823,757.3423,797.9623,592.2823,631.8823,631.8887,200
25 Jan 201823,750.6523,828.4023,649.0323,669.4923,669.4981,500
24 Jan 201824,026.4324,072.7723,917.1423,940.7823,940.7879,900
23 Jan 201823,924.4024,129.3423,916.0224,124.1524,124.1573,400
22 Jan 201823,797.8423,816.3323,697.8123,816.3323,816.3365,200
19 Jan 201823,854.1123,872.6923,735.6123,808.0623,808.0671,800
18 Jan 201824,078.9324,084.4223,699.4723,763.3723,763.3799,400
17 Jan 201823,783.4223,891.6323,739.1723,868.3423,868.3482,200
16 Jan 201823,721.1723,962.0723,701.8323,951.8123,951.8168,500
15 Jan 201823,827.9823,833.2723,685.0223,714.8823,714.8875,400
12 Jan 201823,719.6623,743.0523,588.0723,653.8223,653.8293,700
11 Jan 201823,656.3923,734.9723,601.8423,710.4323,710.4383,700
10 Jan 201823,832.8123,864.7623,755.4523,788.2023,788.2088,800
09 Jan 201823,948.9723,952.6123,789.0323,849.9923,849.9994,100
08 Jan 2018------
05 Jan 201823,643.0023,730.4723,520.5223,714.5323,714.53101,900
04 Jan 201823,073.7323,506.3323,065.2023,506.3323,506.33102,200
03 Jan 2018------
02 Jan 2018------
01 Jan 2018------
29 Dec 201722,831.4922,881.2122,753.2022,764.9422,764.9446,500
28 Dec 201722,912.0522,954.4522,736.4322,783.9822,783.9850,300
27 Dec 201722,854.3922,936.1622,854.3922,911.2122,911.2147,200
26 Dec 201722,922.9522,950.1522,877.6322,892.6922,892.6946,400
25 Dec 201722,909.4122,948.8322,870.1922,939.1822,939.1843,100
22 Dec 201722,850.7322,908.8422,801.1622,902.7622,902.7677,800
21 Dec 201722,852.0122,894.9522,728.0622,866.1022,866.1073,000
20 Dec 201722,834.9322,923.5022,806.7322,891.7222,891.7292,400
19 Dec 201722,961.4722,990.4222,862.8222,868.0022,868.0070,500
18 Dec 201722,770.4422,927.5022,735.2022,901.7722,901.7785,200
15 Dec 201722,621.3622,745.0922,478.3222,553.2222,553.2299,400
14 Dec 201722,699.3022,786.6122,638.7622,694.4522,694.4585,100
13 Dec 201722,879.2722,879.3722,697.3222,758.0722,758.0791,400
12 Dec 201722,936.4122,994.3322,834.8922,866.1722,866.1786,100
11 Dec 201722,894.3022,938.7322,787.4022,938.7322,938.7369,500
08 Dec 201722,627.9522,819.7122,625.4122,811.0822,811.08106,900
07 Dec 201722,317.1522,515.2422,317.1522,498.0322,498.0379,500
06 Dec 201722,525.3822,528.2122,119.2122,177.0422,177.0497,300
05 Dec 201722,595.3322,682.7122,522.2822,622.3822,622.3875,900
04 Dec 201722,843.5322,864.3322,693.9922,707.1622,707.1668,900
01 Dec 201722,916.9322,994.3122,675.0722,819.0322,819.0389,700
30 Nov 201722,601.8322,748.3222,502.6822,724.9622,724.96140,700
29 Nov 201722,613.9622,643.9322,537.1222,597.2022,597.2090,700
28 Nov 201722,474.7422,580.9922,363.9422,486.2422,486.2476,800
27 Nov 201722,657.0822,659.3322,423.4022,495.9922,495.9966,600
24 Nov 201722,390.1422,567.2022,381.0122,550.8522,550.8564,800
23 Nov 2017------
22 Nov 201722,601.5522,677.3422,513.4422,523.1522,523.1581,100
21 Nov 201722,456.7922,563.2522,416.4822,416.4822,416.4876,100
20 Nov 201722,279.9822,410.2422,215.0722,261.7622,261.7671,700
17 Nov 201722,603.3022,757.4022,319.1222,396.8022,396.80113,700
16 Nov 201721,975.2322,392.1321,972.3422,351.1222,351.1296,600
15 Nov 201722,250.9822,305.2422,004.7922,028.3222,028.32120,600
14 Nov 201722,342.9322,532.3022,323.2422,380.0122,380.0195,900
13 Nov 201722,607.5622,607.9222,380.9922,380.9922,380.9980,700
10 Nov 201722,580.7022,724.3922,511.9322,681.4222,681.42106,600
09 Nov 201722,989.4423,382.1522,522.8322,868.7122,868.71160,400
08 Nov 201722,849.9122,922.8022,759.0722,913.8222,913.82100,200
07 Nov 201722,518.7522,953.1822,512.9122,937.6022,937.60107,800
06 Nov 201722,612.9622,644.6822,435.3422,548.3522,548.35111,900
03 Nov 201722,512.1822,540.2522,400.0122,539.1222,539.12-
02 Nov 201722,512.1822,540.2522,400.0122,539.1222,539.12105,700
01 Nov 201722,144.9222,455.9222,130.0322,420.0822,420.08112,600
31 Oct 201721,897.2922,020.3821,840.0722,011.6122,011.61102,400
30 Oct 201722,047.9522,086.8821,921.2422,011.6722,011.67135,600
27 Oct 201721,903.2722,016.5021,815.7222,008.4522,008.45120,400
26 Oct 201721,698.9521,793.6221,688.5621,739.7821,739.7882,600
25 Oct 201721,900.1321,921.3621,648.3521,707.6221,707.62122,000
24 Oct 201721,670.0021,805.1721,646.5221,805.1721,805.1788,200
23 Oct 201721,709.3021,723.6021,614.5121,696.6521,696.6587,400
20 Oct 201721,390.9521,489.2621,363.1021,457.6421,457.6485,700
19 Oct 201721,450.0421,503.8521,381.5221,448.5221,448.5284,600
18 Oct 201721,374.6621,402.7621,317.6721,363.0521,363.0572,700
17 Oct 201721,352.1721,393.9621,230.6721,336.1221,336.1292,400
16 Oct 201721,221.2721,347.0721,187.9321,255.5621,255.56102,300
13 Oct 201720,959.6621,211.2920,933.0021,155.1821,155.18110,500
12 Oct 201720,958.1820,994.4020,917.0420,954.7220,954.7280,400
11 Oct 201720,803.7120,898.4120,788.1220,881.2720,881.2780,200
10 Oct 201720,680.5420,823.6620,663.0820,823.5120,823.5178,300
09 Oct 2017------
06 Oct 201720,716.8520,721.1520,659.1520,690.7120,690.7175,900
05 Oct 201720,650.7120,667.4720,602.2620,628.5620,628.5657,300
*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