Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Nikkei 225 (^N225)

Osaka - Osaka Delayed price. Currency in JPY

Add to watchlist

37,934.76

+306.28

(+0.81%)

At close: 03:15PM JST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in JPYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Dec 1990	23,953.52	24,055.29	23,770.72	23,848.71	23,848.71	-
27 Dec 1990	23,938.25	24,263.63	23,865.84	23,940.70	23,940.70	-
26 Dec 1990	23,784.91	23,975.63	23,695.47	23,887.56	23,887.56	-
25 Dec 1990	24,089.93	24,089.93	23,767.88	23,767.88	23,767.88	-
24 Dec 1990	-	-	-	-	-	-
21 Dec 1990	24,494.62	24,494.62	23,963.92	24,119.60	24,119.60	-
20 Dec 1990	24,853.41	24,853.41	24,515.94	24,524.94	24,524.94	-
19 Dec 1990	24,473.21	25,063.86	24,473.21	24,876.78	24,876.78	-
18 Dec 1990	24,093.88	24,424.02	24,093.88	24,424.02	24,424.02	-
17 Dec 1990	24,326.91	24,326.91	24,017.11	24,087.91	24,087.91	-
14 Dec 1990	24,637.49	24,637.49	24,173.67	24,349.50	24,349.50	-
13 Dec 1990	24,036.28	24,642.97	24,036.28	24,642.97	24,642.97	-
12 Dec 1990	23,956.48	24,325.84	23,893.21	23,999.41	23,999.41	-
11 Dec 1990	23,760.02	24,006.16	23,433.50	23,956.97	23,956.97	-
10 Dec 1990	23,564.64	23,862.41	23,350.87	23,784.67	23,784.67	-
07 Dec 1990	22,592.31	23,538.24	22,592.31	23,522.49	23,522.49	-
06 Dec 1990	22,238.80	22,609.13	22,238.80	22,553.10	22,553.10	-
05 Dec 1990	21,901.72	22,250.64	21,626.64	22,193.72	22,193.72	-
04 Dec 1990	22,679.05	22,679.05	21,862.41	21,862.61	21,862.61	-
03 Dec 1990	22,456.87	23,033.74	22,456.87	22,725.99	22,725.99	-
30 Nov 1990	22,684.04	22,684.04	21,933.99	22,454.63	22,454.63	-
29 Nov 1990	23,030.90	23,030.90	22,265.60	22,712.60	22,712.60	-
28 Nov 1990	23,609.52	23,767.06	23,046.25	23,053.88	23,053.88	-
27 Nov 1990	23,737.14	23,737.14	23,533.44	23,623.51	23,623.51	-
26 Nov 1990	23,416.78	23,766.09	23,416.78	23,762.86	23,762.86	-
23 Nov 1990	-	-	-	-	-	-
22 Nov 1990	22,821.44	23,400.28	22,821.44	23,400.28	23,400.28	-
21 Nov 1990	23,158.17	23,158.17	22,615.26	22,816.99	22,816.99	-
20 Nov 1990	23,478.67	23,478.67	23,202.81	23,205.48	23,205.48	-
19 Nov 1990	23,192.62	23,518.16	23,176.68	23,518.16	23,518.16	-
16 Nov 1990	23,455.41	23,455.41	22,874.39	23,171.63	23,171.63	-
15 Nov 1990	23,931.01	23,959.71	23,453.23	23,487.48	23,487.48	-
14 Nov 1990	23,940.81	24,045.83	23,629.52	23,937.44	23,937.44	-
13 Nov 1990	22,938.73	23,974.07	22,938.73	23,973.67	23,973.67	-
12 Nov 1990	-	-	-	-	-	-
09 Nov 1990	22,946.95	22,946.95	22,482.04	22,931.80	22,931.80	-
08 Nov 1990	23,444.03	23,444.03	22,833.71	22,969.81	22,969.81	-
07 Nov 1990	23,938.34	23,938.34	23,401.46	23,500.25	23,500.25	-
06 Nov 1990	24,416.41	24,645.25	23,867.66	23,965.75	23,965.75	-
05 Nov 1990	24,232.01	24,575.37	24,232.01	24,385.33	24,385.33	-
02 Nov 1990	24,244.28	24,385.03	23,671.98	24,194.99	24,194.99	-
01 Nov 1990	25,159.95	25,159.95	24,204.69	24,295.16	24,295.16	-
31 Oct 1990	25,253.49	25,444.92	25,144.71	25,194.10	25,194.10	-
30 Oct 1990	25,328.52	25,328.52	24,885.18	25,242.40	25,242.40	-
29 Oct 1990	25,004.36	25,393.25	25,004.26	25,329.31	25,329.31	-
26 Oct 1990	25,323.27	25,323.27	24,866.08	25,005.64	25,005.64	-
25 Oct 1990	24,907.56	25,485.85	24,907.56	25,352.63	25,352.63	-
24 Oct 1990	25,271.28	25,271.28	24,677.26	24,876.88	24,876.88	-
23 Oct 1990	25,099.07	25,432.90	25,083.53	25,298.30	25,298.30	-
22 Oct 1990	24,489.51	25,232.38	24,489.51	25,070.86	25,070.86	-
19 Oct 1990	24,363.92	25,003.17	24,363.92	24,481.49	24,481.49	-
18 Oct 1990	23,857.98	24,367.08	23,763.36	24,367.08	24,367.08	-
17 Oct 1990	23,615.40	24,053.94	23,551.46	23,859.36	23,859.36	-
16 Oct 1990	23,143.41	23,819.48	23,143.41	23,606.10	23,606.10	-
15 Oct 1990	22,404.09	23,109.20	22,404.09	23,109.20	23,109.20	-
12 Oct 1990	22,557.17	22,557.17	22,131.83	22,390.16	22,390.16	-
11 Oct 1990	23,479.69	23,479.69	22,521.20	22,585.63	22,585.63	-
10 Oct 1990	-	-	-	-	-	-
09 Oct 1990	23,643.05	23,971.44	23,361.70	23,495.11	23,495.11	-
08 Oct 1990	22,857.59	23,630.00	22,857.59	23,630.00	23,630.00	-
05 Oct 1990	22,308.43	23,139.74	22,308.43	22,827.65	22,827.65	-
04 Oct 1990	22,829.03	22,829.03	22,260.10	22,278.19	22,278.19	-
03 Oct 1990	22,898.11	23,462.89	22,578.02	22,849.39	22,849.39	-
02 Oct 1990	20,221.86	22,899.40	20,221.86	22,898.41	22,898.41	-
01 Oct 1990	20,986.07	21,075.50	19,781.70	20,221.86	20,221.86	-
28 Sept 1990	21,756.20	21,756.20	20,671.01	20,983.50	20,983.50	-
27 Sept 1990	22,232.14	22,311.89	21,531.77	21,771.91	21,771.91	-
26 Sept 1990	23,371.08	23,518.43	22,250.62	22,250.62	22,250.62	-
25 Sept 1990	23,762.03	23,762.03	23,218.50	23,359.32	23,359.32	-
24 Sept 1990	-	-	-	-	-	-
21 Sept 1990	23,570.09	23,782.08	23,049.99	23,777.83	23,777.83	-
20 Sept 1990	23,734.07	23,836.41	23,432.18	23,602.98	23,602.98	-
19 Sept 1990	23,879.38	24,131.29	23,726.17	23,726.17	23,726.17	-
18 Sept 1990	24,331.03	24,331.03	23,308.31	23,884.82	23,884.82	-
17 Sept 1990	24,888.67	24,888.67	24,286.48	24,365.60	24,365.60	-
14 Sept 1990	25,064.21	25,064.21	24,834.24	24,897.46	24,897.46	-
13 Sept 1990	25,253.68	25,487.80	25,012.35	25,075.08	25,075.08	-
12 Sept 1990	24,600.81	25,288.06	24,463.60	25,216.14	25,216.14	-
11 Sept 1990	25,064.01	25,064.01	24,470.71	24,604.66	24,604.66	-
10 Sept 1990	23,997.23	25,080.90	23,997.23	25,080.90	25,080.90	-
07 Sept 1990	23,786.82	24,045.14	23,405.71	23,962.07	23,962.07	-
06 Sept 1990	24,095.92	24,268.30	23,620.37	23,811.91	23,811.91	-
05 Sept 1990	24,888.27	24,888.27	23,640.52	24,078.34	24,078.34	-
04 Sept 1990	25,429.42	25,459.84	24,803.02	24,907.64	24,907.64	-
03 Sept 1990	26,014.13	26,163.49	25,417.86	25,420.43	25,420.43	-
31 Aug 1990	25,645.56	26,183.44	25,560.90	25,978.37	25,978.37	-
30 Aug 1990	24,915.64	25,673.32	24,750.77	25,669.96	25,669.96	-
29 Aug 1990	25,700.98	25,700.98	24,854.98	24,894.79	24,894.79	-
28 Aug 1990	25,145.71	25,913.66	25,145.71	25,710.76	25,710.76	-
27 Aug 1990	24,183.44	25,141.76	24,183.44	25,141.76	25,141.76	-
24 Aug 1990	23,731.01	24,484.54	23,547.27	24,165.76	24,165.76	-
23 Aug 1990	25,198.76	25,198.76	23,649.21	23,737.63	23,737.63	-
22 Aug 1990	26,254.37	26,254.37	24,844.51	25,210.91	25,210.91	-
21 Aug 1990	26,548.85	26,956.14	26,297.84	26,297.84	26,297.84	-
20 Aug 1990	26,759.66	26,923.54	26,456.09	26,490.47	26,490.47	-
17 Aug 1990	27,526.82	27,526.82	26,651.78	26,786.72	26,786.72	-
16 Aug 1990	28,097.11	28,097.11	27,436.33	27,549.44	27,549.44	-
15 Aug 1990	26,716.88	28,158.85	26,716.88	28,112.12	28,112.12	-
14 Aug 1990	26,193.62	26,788.80	25,949.22	26,672.53	26,672.53	-
13 Aug 1990	27,282.13	27,282.13	25,913.76	26,176.43	26,176.43	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,121.86+43.00(+0.53%)

FTSE 25019,648.58+46.60(+0.24%)

AIM753.48+0.36(+0.05%)

GBP/EUR1.1650-0.0007(-0.06%)

GBP/USD1.2502-0.0009(-0.07%)

Bitcoin GBP51,421.24-12.68(-0.02%)

Trending tickers

Nikkei 225 (^N225)

FTSE 100
8,121.86
+43.00(+0.53%)

FTSE 250
19,648.58
+46.60(+0.24%)

AIM
753.48
+0.36(+0.05%)

GBP/EUR
1.1650
-0.0007(-0.06%)

GBP/USD
1.2502
-0.0009(-0.07%)

Bitcoin GBP
51,421.24
-12.68(-0.02%)