^N225 - Nikkei 225

Osaka - Osaka Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
28 Dec 199023,953.5224,055.2923,770.7223,848.7123,848.71-
27 Dec 199023,938.2524,263.6323,865.8423,940.7023,940.70-
26 Dec 199023,784.9123,975.6323,695.4723,887.5623,887.56-
25 Dec 199024,089.9324,089.9323,767.8823,767.8823,767.88-
24 Dec 1990------
21 Dec 199024,494.6224,494.6223,963.9224,119.6024,119.60-
20 Dec 199024,853.4124,853.4124,515.9424,524.9424,524.94-
19 Dec 199024,473.2125,063.8624,473.2124,876.7824,876.78-
18 Dec 199024,093.8824,424.0224,093.8824,424.0224,424.02-
17 Dec 199024,326.9124,326.9124,017.1124,087.9124,087.91-
14 Dec 199024,637.4924,637.4924,173.6724,349.5024,349.50-
13 Dec 199024,036.2824,642.9724,036.2824,642.9724,642.97-
12 Dec 199023,956.4824,325.8423,893.2123,999.4123,999.41-
11 Dec 199023,760.0224,006.1623,433.5023,956.9723,956.97-
10 Dec 199023,564.6423,862.4123,350.8723,784.6723,784.67-
07 Dec 199022,592.3123,538.2422,592.3123,522.4923,522.49-
06 Dec 199022,238.8022,609.1322,238.8022,553.1022,553.10-
05 Dec 199021,901.7222,250.6421,626.6422,193.7222,193.72-
04 Dec 199022,679.0522,679.0521,862.4121,862.6121,862.61-
03 Dec 199022,456.8723,033.7422,456.8722,725.9922,725.99-
30 Nov 199022,684.0422,684.0421,933.9922,454.6322,454.63-
29 Nov 199023,030.9023,030.9022,265.6022,712.6022,712.60-
28 Nov 199023,609.5223,767.0623,046.2523,053.8823,053.88-
27 Nov 199023,737.1423,737.1423,533.4423,623.5123,623.51-
26 Nov 199023,416.7823,766.0923,416.7823,762.8623,762.86-
23 Nov 1990------
22 Nov 199022,821.4423,400.2822,821.4423,400.2823,400.28-
21 Nov 199023,158.1723,158.1722,615.2622,816.9922,816.99-
20 Nov 199023,478.6723,478.6723,202.8123,205.4823,205.48-
19 Nov 199023,192.6223,518.1623,176.6823,518.1623,518.16-
16 Nov 199023,455.4123,455.4122,874.3923,171.6323,171.63-
15 Nov 199023,931.0123,959.7123,453.2323,487.4823,487.48-
14 Nov 199023,940.8124,045.8323,629.5223,937.4423,937.44-
13 Nov 199022,938.7323,974.0722,938.7323,973.6723,973.67-
12 Nov 1990------
09 Nov 199022,946.9522,946.9522,482.0422,931.8022,931.80-
08 Nov 199023,444.0323,444.0322,833.7122,969.8122,969.81-
07 Nov 199023,938.3423,938.3423,401.4623,500.2523,500.25-
06 Nov 199024,416.4124,645.2523,867.6623,965.7523,965.75-
05 Nov 199024,232.0124,575.3724,232.0124,385.3324,385.33-
02 Nov 199024,244.2824,385.0323,671.9824,194.9924,194.99-
01 Nov 199025,159.9525,159.9524,204.6924,295.1624,295.16-
31 Oct 199025,253.4925,444.9225,144.7125,194.1025,194.10-
30 Oct 199025,328.5225,328.5224,885.1825,242.4025,242.40-
29 Oct 199025,004.3625,393.2525,004.2625,329.3125,329.31-
26 Oct 199025,323.2725,323.2724,866.0825,005.6425,005.64-
25 Oct 199024,907.5625,485.8524,907.5625,352.6325,352.63-
24 Oct 199025,271.2825,271.2824,677.2624,876.8824,876.88-
23 Oct 199025,099.0725,432.9025,083.5325,298.3025,298.30-
22 Oct 199024,489.5125,232.3824,489.5125,070.8625,070.86-
19 Oct 199024,363.9225,003.1724,363.9224,481.4924,481.49-
18 Oct 199023,857.9824,367.0823,763.3624,367.0824,367.08-
17 Oct 199023,615.4024,053.9423,551.4623,859.3623,859.36-
16 Oct 199023,143.4123,819.4823,143.4123,606.1023,606.10-
15 Oct 199022,404.0923,109.2022,404.0923,109.2023,109.20-
12 Oct 199022,557.1722,557.1722,131.8322,390.1622,390.16-
11 Oct 199023,479.6923,479.6922,521.2022,585.6322,585.63-
10 Oct 1990------
09 Oct 199023,643.0523,971.4423,361.7023,495.1123,495.11-
08 Oct 199022,857.5923,630.0022,857.5923,630.0023,630.00-
05 Oct 199022,308.4323,139.7422,308.4322,827.6522,827.65-
04 Oct 199022,829.0322,829.0322,260.1022,278.1922,278.19-
03 Oct 199022,898.1123,462.8922,578.0222,849.3922,849.39-
02 Oct 199020,221.8622,899.4020,221.8622,898.4122,898.41-
01 Oct 199020,986.0721,075.5019,781.7020,221.8620,221.86-
28 Sep 199021,756.2021,756.2020,671.0120,983.5020,983.50-
27 Sep 199022,232.1422,311.8921,531.7721,771.9121,771.91-
26 Sep 199023,371.0823,518.4322,250.6222,250.6222,250.62-
25 Sep 199023,762.0323,762.0323,218.5023,359.3223,359.32-
24 Sep 1990------
21 Sep 199023,570.0923,782.0823,049.9923,777.8323,777.83-
20 Sep 199023,734.0723,836.4123,432.1823,602.9823,602.98-
19 Sep 199023,879.3824,131.2923,726.1723,726.1723,726.17-
18 Sep 199024,331.0324,331.0323,308.3123,884.8223,884.82-
17 Sep 199024,888.6724,888.6724,286.4824,365.6024,365.60-
14 Sep 199025,064.2125,064.2124,834.2424,897.4624,897.46-
13 Sep 199025,253.6825,487.8025,012.3525,075.0825,075.08-
12 Sep 199024,600.8125,288.0624,463.6025,216.1425,216.14-
11 Sep 199025,064.0125,064.0124,470.7124,604.6624,604.66-
10 Sep 199023,997.2325,080.9023,997.2325,080.9025,080.90-
07 Sep 199023,786.8224,045.1423,405.7123,962.0723,962.07-
06 Sep 199024,095.9224,268.3023,620.3723,811.9123,811.91-
05 Sep 199024,888.2724,888.2723,640.5224,078.3424,078.34-
04 Sep 199025,429.4225,459.8424,803.0224,907.6424,907.64-
03 Sep 199026,014.1326,163.4925,417.8625,420.4325,420.43-
31 Aug 199025,645.5626,183.4425,560.9025,978.3725,978.37-
30 Aug 199024,915.6425,673.3224,750.7725,669.9625,669.96-
29 Aug 199025,700.9825,700.9824,854.9824,894.7924,894.79-
28 Aug 199025,145.7125,913.6625,145.7125,710.7625,710.76-
27 Aug 199024,183.4425,141.7624,183.4425,141.7625,141.76-
24 Aug 199023,731.0124,484.5423,547.2724,165.7624,165.76-
23 Aug 199025,198.7625,198.7623,649.2123,737.6323,737.63-
22 Aug 199026,254.3726,254.3724,844.5125,210.9125,210.91-
21 Aug 199026,548.8526,956.1426,297.8426,297.8426,297.84-
20 Aug 199026,759.6626,923.5426,456.0926,490.4726,490.47-
17 Aug 199027,526.8227,526.8226,651.7826,786.7226,786.72-
16 Aug 199028,097.1128,097.1127,436.3327,549.4427,549.44-
15 Aug 199026,716.8828,158.8526,716.8828,112.1228,112.12-
14 Aug 199026,193.6226,788.8025,949.2226,672.5326,672.53-
13 Aug 199027,282.1327,282.1325,913.7626,176.4326,176.43-
*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