Nikkei Average Leverage Index (^NKLV.OS)
Osaka - Osaka Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 43,402.73 | 44,391.74 | 43,328.64 | 43,915.12 | 43,915.12 | - |
| 13 Jun 2024 | 44,748.92 | 44,908.44 | 43,633.20 | 43,702.73 | 43,702.73 | - |
| 12 Jun 2024 | 44,030.47 | 44,214.92 | 43,903.18 | 44,056.85 | 44,056.85 | - |
| 11 Jun 2024 | 44,738.55 | 45,105.15 | 44,509.34 | 44,645.69 | 44,645.69 | - |
| 10 Jun 2024 | 43,639.97 | 44,523.61 | 43,639.97 | 44,425.76 | 44,425.76 | - |
| 07 Jun 2024 | 43,431.85 | 43,769.72 | 43,349.03 | 43,626.78 | 43,626.78 | - |
| 06 Jun 2024 | 43,981.03 | 44,363.17 | 43,648.51 | 43,670.97 | 43,670.97 | - |
| 05 Jun 2024 | 43,563.41 | 43,568.67 | 42,861.09 | 43,192.17 | 43,192.17 | - |
| 04 Jun 2024 | 43,672.46 | 44,109.43 | 43,421.09 | 43,978.70 | 43,978.70 | - |
| 03 Jun 2024 | 43,750.74 | 44,418.64 | 43,750.74 | 44,172.92 | 44,172.92 | - |
| 31 May 2024 | 42,497.72 | 43,282.83 | 42,307.69 | 43,196.20 | 43,196.20 | - |
| 30 May 2024 | 42,365.29 | 42,422.11 | 41,250.12 | 42,233.38 | 42,233.38 | - |
| 29 May 2024 | 44,097.87 | 44,690.64 | 43,290.26 | 43,364.23 | 43,364.23 | - |
| 28 May 2024 | 44,094.87 | 44,328.22 | 43,815.67 | 44,040.90 | 44,040.90 | - |
| 27 May 2024 | 43,840.51 | 44,142.23 | 43,618.91 | 44,142.23 | 44,142.23 | - |
| 24 May 2024 | 43,250.08 | 43,785.82 | 42,934.44 | 43,569.71 | 43,569.71 | - |
| 23 May 2024 | 43,936.40 | 44,671.90 | 43,517.87 | 44,612.74 | 44,612.74 | - |
| 22 May 2024 | 43,987.25 | 44,057.90 | 43,462.21 | 43,517.13 | 43,517.13 | - |
| 21 May 2024 | 44,917.34 | 45,177.28 | 44,256.30 | 44,266.90 | 44,266.90 | - |
| 20 May 2024 | 43,849.57 | 45,378.80 | 43,718.24 | 44,546.82 | 44,546.82 | - |
| 17 May 2024 | 43,393.49 | 44,032.89 | 43,344.69 | 43,907.69 | 43,907.69 | - |
| 16 May 2024 | 43,594.86 | 44,274.83 | 43,297.63 | 44,209.57 | 44,209.57 | - |
| 15 May 2024 | 43,341.66 | 43,976.52 | 42,899.45 | 43,011.68 | 43,011.68 | - |
| 14 May 2024 | 42,793.51 | 43,216.33 | 42,340.39 | 42,945.24 | 42,945.24 | - |
| 13 May 2024 | 42,623.35 | 42,761.26 | 42,083.16 | 42,551.59 | 42,551.59 | - |
| 10 May 2024 | 42,957.35 | 43,802.25 | 42,435.23 | 42,662.41 | 42,662.41 | - |
| 09 May 2024 | 42,694.38 | 43,111.23 | 42,313.69 | 42,317.57 | 42,317.57 | - |
| 08 May 2024 | 43,681.69 | 43,844.49 | 42,507.50 | 42,603.94 | 42,603.94 | - |
| 07 May 2024 | 43,594.79 | 44,101.60 | 43,384.25 | 44,038.97 | 44,038.97 | - |
| 02 May 2024 | 42,182.17 | 42,968.25 | 42,079.73 | 42,701.01 | 42,701.01 | - |
| 01 May 2024 | 42,411.99 | 43,143.28 | 42,252.39 | 42,785.92 | 42,785.92 | - |
| 30 Apr 2024 | 42,875.06 | 43,530.00 | 42,585.72 | 43,081.18 | 43,081.18 | - |
| 26 Apr 2024 | 41,577.70 | 42,395.40 | 41,193.15 | 42,037.52 | 42,037.52 | - |
| 25 Apr 2024 | 42,347.60 | 42,490.63 | 41,309.63 | 41,364.15 | 41,364.15 | - |
| 24 Apr 2024 | 41,941.96 | 43,233.79 | 41,910.22 | 43,233.79 | 43,233.79 | - |
| 23 Apr 2024 | 41,775.91 | 41,821.29 | 40,900.46 | 41,239.64 | 41,239.64 | - |
| 22 Apr 2024 | 40,562.36 | 41,149.69 | 40,154.06 | 40,990.99 | 40,990.99 | - |
| 19 Apr 2024 | 41,650.74 | 41,706.49 | 39,440.74 | 40,188.15 | 40,188.15 | - |
| 18 Apr 2024 | 41,698.89 | 42,747.16 | 41,476.38 | 42,442.60 | 42,442.60 | - |
| 17 Apr 2024 | 43,589.91 | 43,590.22 | 42,180.59 | 42,180.59 | 42,180.59 | - |
| 16 Apr 2024 | 43,970.22 | 44,002.74 | 42,985.88 | 43,328.01 | 43,328.01 | - |
| 15 Apr 2024 | 44,670.99 | 45,078.15 | 44,124.66 | 45,078.15 | 45,078.15 | - |
| 12 Apr 2024 | 46,209.83 | 46,331.82 | 45,599.21 | 45,751.28 | 45,751.28 | - |
| 11 Apr 2024 | 44,748.29 | 45,635.85 | 44,689.47 | 45,564.32 | 45,564.32 | - |
| 10 Apr 2024 | 45,888.23 | 46,182.66 | 45,720.83 | 45,887.02 | 45,887.02 | - |
| 09 Apr 2024 | 45,696.14 | 46,332.77 | 45,648.14 | 46,332.77 | 46,332.77 | - |
| 08 Apr 2024 | 45,453.24 | 45,968.13 | 45,007.80 | 45,350.57 | 45,350.57 | - |
| 05 Apr 2024 | 45,111.52 | 45,198.64 | 44,031.81 | 44,539.65 | 44,539.65 | - |
| 04 Apr 2024 | 46,719.38 | 47,447.12 | 46,360.49 | 46,360.49 | 46,360.49 | - |
| 03 Apr 2024 | 45,738.63 | 46,023.98 | 45,069.10 | 45,617.49 | 45,617.49 | - |
| 02 Apr 2024 | 46,646.72 | 47,249.80 | 46,215.70 | 46,521.46 | 46,521.46 | - |
| 01 Apr 2024 | 48,434.75 | 48,554.34 | 46,209.12 | 46,437.88 | 46,437.88 | - |
| 29 Mar 2024 | 47,561.79 | 48,137.10 | 47,539.80 | 47,778.46 | 47,778.46 | - |
| 28 Mar 2024 | 47,677.96 | 48,054.74 | 47,031.61 | 47,304.17 | 47,304.17 | - |
| 27 Mar 2024 | 48,143.97 | 49,239.13 | 47,990.05 | 48,725.83 | 48,725.83 | - |
| 26 Mar 2024 | 47,736.06 | 48,173.38 | 47,583.90 | 47,861.67 | 47,861.67 | - |
| 25 Mar 2024 | 48,822.89 | 48,914.56 | 47,899.81 | 47,899.81 | 47,899.81 | - |
| 22 Mar 2024 | 49,167.86 | 49,514.73 | 48,620.18 | 49,037.49 | 49,037.49 | - |
| 21 Mar 2024 | 48,149.31 | 48,881.23 | 48,009.95 | 48,863.25 | 48,863.25 | - |
| 19 Mar 2024 | 46,068.19 | 46,956.83 | 45,566.56 | 46,956.83 | 46,956.83 | - |
| 18 Mar 2024 | 44,571.22 | 46,408.24 | 44,513.21 | 46,343.07 | 46,343.07 | - |
| 15 Mar 2024 | 43,631.84 | 44,225.58 | 43,567.52 | 43,995.30 | 43,995.30 | - |
| 14 Mar 2024 | 43,732.54 | 44,297.50 | 43,297.21 | 44,222.62 | 44,222.62 | - |
| 13 Mar 2024 | 44,798.77 | 44,998.94 | 43,414.83 | 43,969.43 | 43,969.43 | - |
| 12 Mar 2024 | 43,454.99 | 44,301.76 | 43,001.27 | 44,200.79 | 44,200.79 | - |
| 11 Mar 2024 | 45,213.18 | 45,234.49 | 43,497.99 | 44,253.18 | 44,253.18 | - |
| 08 Mar 2024 | 46,559.12 | 46,977.40 | 45,958.91 | 46,278.46 | 46,278.46 | - |
| 07 Mar 2024 | 47,793.97 | 48,126.29 | 45,879.31 | 46,068.52 | 46,068.52 | - |
| 06 Mar 2024 | 46,524.67 | 47,362.15 | 46,469.69 | 47,227.86 | 47,227.86 | - |
| 05 Mar 2024 | 46,735.09 | 47,548.92 | 46,637.53 | 47,244.00 | 47,244.00 | - |
| 04 Mar 2024 | 47,488.37 | 47,753.13 | 47,018.77 | 47,271.34 | 47,271.34 | - |
| 01 Mar 2024 | 45,295.18 | 46,988.81 | 45,225.99 | 46,805.96 | 46,805.96 | - |
| 29 Feb 2024 | 44,559.72 | 45,284.86 | 44,424.37 | 45,091.40 | 45,091.40 | - |
| 28 Feb 2024 | 45,144.44 | 45,362.97 | 44,882.04 | 45,187.84 | 45,187.84 | - |
| 27 Feb 2024 | 45,309.52 | 45,691.27 | 44,968.73 | 45,260.48 | 45,260.48 | - |
| 26 Feb 2024 | 45,446.90 | 45,601.92 | 45,125.99 | 45,247.08 | 45,247.08 | - |
| 22 Feb 2024 | 43,607.55 | 45,067.88 | 43,607.55 | 44,936.70 | 44,936.70 | - |
| 21 Feb 2024 | 42,895.75 | 43,229.10 | 42,677.28 | 43,054.13 | 43,054.13 | - |
| 20 Feb 2024 | 43,615.14 | 44,140.01 | 43,112.06 | 43,283.05 | 43,283.05 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 43,630.45 | 44,410.86 | 43,280.70 | 43,562.82 | 43,562.82 | - |
| 15 Feb 2024 | 42,512.91 | 42,892.01 | 42,329.98 | 42,823.69 | 42,823.69 | - |
| 14 Feb 2024 | 41,836.62 | 42,088.97 | 41,572.17 | 41,815.29 | 41,815.29 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.