UK markets closed

Nikkei Average High Dividend Yi (^NDNR.OS)

Osaka - Osaka Delayed price. Currency in USD
Add to watchlist
127,646.88+492.84 (+0.39%)
At close: 06:31PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202427,646.8827,646.8827,646.8827,646.8827,646.88-
20 Jun 202427,154.0527,154.0527,154.0527,154.0527,154.05-
19 Jun 202427,538.4027,538.4027,538.4027,538.4027,538.40-
18 Jun 202427,345.1727,345.1727,345.1727,345.1727,345.17-
17 Jun 202426,682.7726,682.7726,682.7726,682.7726,682.77-
14 Jun 202429,305.7329,305.7329,305.7329,305.7329,305.73-
13 Jun 202428,074.0228,074.0228,074.0228,074.0228,074.02-
12 Jun 202430,246.9130,246.9130,246.9130,246.9130,246.91-
11 Jun 202431,244.3131,244.3131,244.3131,244.3131,244.31-
10 Jun 202432,239.2332,239.2332,239.2332,239.2332,239.23-
07 Jun 202431,217.6131,217.6131,217.6131,217.6131,217.61-
06 Jun 202431,039.2031,039.2031,039.2031,039.2031,039.20-
05 Jun 202429,988.9629,988.9629,988.9629,988.9629,988.96-
04 Jun 202433,280.8633,280.8633,280.8633,280.8633,280.86-
03 Jun 202435,099.8235,099.8235,099.8235,099.8235,099.82-
31 May 202432,599.4132,599.4132,599.4132,599.4132,599.41-
30 May 202430,346.4430,346.4430,346.4430,346.4430,346.44-
29 May 202431,090.9431,090.9431,090.9431,090.9431,090.94-
28 May 202431,895.2131,895.2131,895.2131,895.2131,895.21-
27 May 202430,981.6830,981.6830,981.6830,981.6830,981.68-
24 May 202429,151.5229,151.5229,151.5229,151.5229,151.52-
23 May 202429,252.2429,252.2429,252.2429,252.2429,252.24-
22 May 202428,830.2628,830.2628,830.2628,830.2628,830.26-
21 May 202429,843.9729,843.9729,843.9729,843.9729,843.97-
20 May 202429,913.0829,913.0829,913.0829,913.0829,913.08-
17 May 202427,987.2127,987.2127,987.2127,987.2127,987.21-
16 May 202427,196.7327,196.7327,196.7327,196.7327,196.73-
15 May 202428,216.6228,216.6228,216.6228,216.6228,216.62-
14 May 202428,149.0828,149.0828,149.0828,149.0828,149.08-
13 May 202427,919.0227,919.0227,919.0227,919.0227,919.02-
10 May 202428,424.8128,424.8128,424.8128,424.8128,424.81-
09 May 202426,130.2926,130.2926,130.2926,130.2926,130.29-
08 May 202425,191.9925,191.9925,191.9925,191.9925,191.99-
07 May 202426,760.2126,760.2126,760.2126,760.2126,760.21-
02 May 202426,425.0726,425.0726,425.0726,425.0726,425.07-
01 May 202426,501.4626,501.4626,501.4626,501.4626,501.46-
30 Apr 202428,048.2528,048.2528,048.2528,048.2528,048.25-
26 Apr 202425,134.1025,134.1025,134.1025,134.1025,134.10-
25 Apr 202423,721.6023,721.6023,721.6023,721.6023,721.60-
24 Apr 202425,936.3525,936.3525,936.3525,936.3525,936.35-
23 Apr 202424,624.7224,624.7224,624.7224,624.7224,624.72-
22 Apr 202424,481.0524,481.0524,481.0524,481.0524,481.05-
19 Apr 202422,397.2222,397.2222,397.2222,397.2222,397.22-
18 Apr 202423,268.3123,268.3123,268.3123,268.3123,268.31-
17 Apr 202422,188.7222,188.7222,188.7222,188.7222,188.72-
16 Apr 202423,546.2623,546.2623,546.2623,546.2623,546.26-
15 Apr 202427,494.6727,494.6727,494.6727,494.6727,494.67-
12 Apr 202426,899.7726,899.7726,899.7726,899.7726,899.77-
11 Apr 202426,693.3926,693.3926,693.3926,693.3926,693.39-
10 Apr 202425,592.6525,592.6525,592.6525,592.6525,592.65-
09 Apr 202426,235.1426,235.1426,235.1426,235.1426,235.14-
08 Apr 202425,393.8925,393.8925,393.8925,393.8925,393.89-
05 Apr 202424,319.9624,319.9624,319.9624,319.9624,319.96-
04 Apr 202424,905.6424,905.6424,905.6424,905.6424,905.64-
03 Apr 202423,474.9623,474.9623,474.9623,474.9623,474.96-
02 Apr 202422,816.4222,816.4222,816.4222,816.4222,816.42-
01 Apr 202422,486.2522,486.2522,486.2522,486.2522,486.25-
29 Mar 202425,341.2125,341.2125,341.2125,341.2125,341.21-
28 Mar 202424,587.2024,587.2024,587.2024,587.2024,587.20-
27 Mar 202425,939.6725,939.6725,939.6725,939.6725,939.67-
26 Mar 202425,142.8325,142.8325,142.8325,142.8325,142.83-
25 Mar 202425,224.5925,224.5925,224.5925,224.5925,224.59-
22 Mar 202426,425.4526,425.4526,425.4526,425.4526,425.45-
21 Mar 202425,444.4325,444.4325,444.4325,444.4325,444.43-
19 Mar 202423,443.4223,443.4223,443.4223,443.4223,443.42-
18 Mar 202422,450.8422,450.8422,450.8422,450.8422,450.84-
15 Mar 202420,582.7420,582.7420,582.7420,582.7420,582.74-
14 Mar 202420,071.2920,071.2920,071.2920,071.2920,071.29-
13 Mar 202418,994.4318,994.4318,994.4318,994.4318,994.43-
12 Mar 202419,472.5919,472.5919,472.5919,472.5919,472.59-
11 Mar 202420,351.4520,351.4520,351.4520,351.4520,351.45-
08 Mar 202423,798.9923,798.9923,798.9923,798.9923,798.99-
07 Mar 202422,853.7122,853.7122,853.7122,853.7122,853.71-
06 Mar 202422,681.6222,681.6222,681.6222,681.6222,681.62-
05 Mar 202422,006.3222,006.3222,006.3222,006.3222,006.32-
04 Mar 202421,476.6421,476.6421,476.6421,476.6421,476.64-
01 Mar 202422,732.6622,732.6622,732.6622,732.6622,732.66-
29 Feb 202420,632.3120,632.3120,632.3120,632.3120,632.31-
28 Feb 202420,261.5120,261.5120,261.5120,261.5120,261.51-
27 Feb 202420,525.0020,525.0020,525.0020,525.0020,525.00-
26 Feb 202420,054.8620,054.8620,054.8620,054.8620,054.86-
22 Feb 202420,152.0320,152.0320,152.0320,152.0320,152.03-
21 Feb 202419,007.6419,007.6419,007.6419,007.6419,007.64-
20 Feb 202419,207.5019,207.5019,207.5019,207.5019,207.50-
19 Feb 202419,620.4919,620.4919,620.4919,620.4919,620.49-
16 Feb 202417,921.8917,921.8917,921.8917,921.8917,921.89-
15 Feb 202415,842.7115,842.7115,842.7115,842.7115,842.71-
14 Feb 202415,154.2315,154.2315,154.2315,154.2315,154.23-
13 Feb 202415,801.5115,801.5115,801.5115,801.5115,801.51-
09 Feb 202413,330.7113,330.7113,330.7113,330.7113,330.71-
08 Feb 202414,390.9614,390.9614,390.9614,390.9614,390.96-
07 Feb 202415,040.4915,040.4915,040.4915,040.4915,040.49-
06 Feb 202413,694.6413,694.6413,694.6413,694.6413,694.64-
05 Feb 202415,043.4515,043.4515,043.4515,043.4515,043.45-
02 Feb 202414,292.2614,292.2614,292.2614,292.2614,292.26-
01 Feb 202415,151.3215,151.3215,151.3215,151.3215,151.32-
31 Jan 202416,350.8816,350.8816,350.8816,350.8816,350.88-
30 Jan 202415,040.6615,040.6615,040.6615,040.6615,040.66-
29 Jan 202415,242.2115,242.2115,242.2115,242.2115,242.21-
26 Jan 202413,159.0513,159.0513,159.0513,159.0513,159.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...