Nikkei Average Voilatility Inde (^NKVI.OS)
Osaka - Osaka Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 16.54 | 16.70 | 16.21 | 16.33 | 16.33 | - |
| 20 Jun 2024 | 16.94 | 17.44 | 16.57 | 16.72 | 16.72 | - |
| 19 Jun 2024 | 16.63 | 17.01 | 16.50 | 16.85 | 16.85 | - |
| 18 Jun 2024 | 17.36 | 17.36 | 16.98 | 17.11 | 17.11 | - |
| 17 Jun 2024 | 17.58 | 18.58 | 17.58 | 18.35 | 18.35 | - |
| 14 Jun 2024 | 17.47 | 17.51 | 16.12 | 16.29 | 16.29 | - |
| 13 Jun 2024 | 16.81 | 17.53 | 16.75 | 17.15 | 17.15 | - |
| 12 Jun 2024 | 17.85 | 17.88 | 17.54 | 17.61 | 17.61 | - |
| 11 Jun 2024 | 17.73 | 18.21 | 17.46 | 17.58 | 17.58 | - |
| 10 Jun 2024 | 17.92 | 18.27 | 17.80 | 17.98 | 17.98 | - |
| 07 Jun 2024 | 17.73 | 17.83 | 17.22 | 17.77 | 17.77 | - |
| 06 Jun 2024 | 17.62 | 17.79 | 17.36 | 17.74 | 17.74 | - |
| 05 Jun 2024 | 17.45 | 18.01 | 17.34 | 17.77 | 17.77 | - |
| 04 Jun 2024 | 17.30 | 17.47 | 16.99 | 17.15 | 17.15 | - |
| 03 Jun 2024 | 16.72 | 17.56 | 16.63 | 17.02 | 17.02 | - |
| 31 May 2024 | 17.17 | 17.35 | 16.57 | 16.84 | 16.84 | - |
| 30 May 2024 | 17.46 | 18.47 | 17.28 | 17.62 | 17.62 | - |
| 29 May 2024 | 15.99 | 16.82 | 15.85 | 16.80 | 16.80 | - |
| 28 May 2024 | 16.43 | 16.57 | 16.17 | 16.23 | 16.23 | - |
| 27 May 2024 | 16.89 | 17.07 | 16.60 | 16.78 | 16.78 | - |
| 24 May 2024 | 17.32 | 17.40 | 16.67 | 16.96 | 16.96 | - |
| 23 May 2024 | 16.91 | 16.91 | 16.24 | 16.25 | 16.25 | - |
| 22 May 2024 | 16.98 | 17.20 | 16.62 | 17.11 | 17.11 | - |
| 21 May 2024 | 17.24 | 17.46 | 16.87 | 17.11 | 17.11 | - |
| 20 May 2024 | 17.25 | 17.70 | 16.96 | 17.22 | 17.22 | - |
| 17 May 2024 | 17.27 | 17.38 | 16.79 | 16.79 | 16.79 | - |
| 16 May 2024 | 17.46 | 17.80 | 16.90 | 17.39 | 17.39 | - |
| 15 May 2024 | 18.21 | 18.56 | 18.06 | 18.45 | 18.45 | - |
| 14 May 2024 | 18.34 | 18.54 | 18.17 | 18.23 | 18.23 | - |
| 13 May 2024 | 18.54 | 19.02 | 18.49 | 18.49 | 18.49 | - |
| 10 May 2024 | 18.19 | 19.29 | 18.12 | 18.53 | 18.53 | - |
| 09 May 2024 | 19.46 | 19.96 | 17.93 | 19.88 | 19.88 | - |
| 08 May 2024 | 19.21 | 20.75 | 19.14 | 20.75 | 20.75 | - |
| 07 May 2024 | 19.40 | 19.78 | 19.19 | 19.20 | 19.20 | - |
| 02 May 2024 | 20.49 | 20.53 | 19.80 | 19.91 | 19.91 | - |
| 01 May 2024 | 20.83 | 20.94 | 20.49 | 20.66 | 20.66 | - |
| 30 Apr 2024 | 20.45 | 20.89 | 20.17 | 20.47 | 20.47 | - |
| 26 Apr 2024 | 21.24 | 21.65 | 20.15 | 20.82 | 20.82 | - |
| 25 Apr 2024 | 20.56 | 21.75 | 20.23 | 21.46 | 21.46 | - |
| 24 Apr 2024 | 19.87 | 20.26 | 19.57 | 20.01 | 20.01 | - |
| 23 Apr 2024 | 20.67 | 21.03 | 20.29 | 20.72 | 20.72 | - |
| 22 Apr 2024 | 23.24 | 23.53 | 21.52 | 21.68 | 21.68 | - |
| 19 Apr 2024 | 22.17 | 27.82 | 22.12 | 24.43 | 24.43 | - |
| 18 Apr 2024 | 22.51 | 22.69 | 21.31 | 21.49 | 21.49 | - |
| 17 Apr 2024 | 20.78 | 22.97 | 20.63 | 22.77 | 22.77 | - |
| 16 Apr 2024 | 21.29 | 22.18 | 21.18 | 22.09 | 22.09 | - |
| 15 Apr 2024 | 21.37 | 21.45 | 20.69 | 20.80 | 20.80 | - |
| 12 Apr 2024 | 20.05 | 20.37 | 19.92 | 19.97 | 19.97 | - |
| 11 Apr 2024 | 20.85 | 20.92 | 20.35 | 20.73 | 20.73 | - |
| 10 Apr 2024 | 20.48 | 20.72 | 20.35 | 20.47 | 20.47 | - |
| 09 Apr 2024 | 20.05 | 20.22 | 19.95 | 20.12 | 20.12 | - |
| 08 Apr 2024 | 21.31 | 21.56 | 20.60 | 21.24 | 21.24 | - |
| 05 Apr 2024 | 21.46 | 22.08 | 20.87 | 21.48 | 21.48 | - |
| 04 Apr 2024 | 18.80 | 19.83 | 18.73 | 19.54 | 19.54 | - |
| 03 Apr 2024 | 19.75 | 20.37 | 19.44 | 20.12 | 20.12 | - |
| 02 Apr 2024 | 19.45 | 19.57 | 18.97 | 19.15 | 19.15 | - |
| 01 Apr 2024 | 18.33 | 20.15 | 18.28 | 19.65 | 19.65 | - |
| 29 Mar 2024 | 18.80 | 18.98 | 18.50 | 18.57 | 18.57 | - |
| 28 Mar 2024 | 18.39 | 19.18 | 18.12 | 19.06 | 19.06 | - |
| 27 Mar 2024 | 18.36 | 19.31 | 18.27 | 19.28 | 19.28 | - |
| 26 Mar 2024 | 18.72 | 18.89 | 18.54 | 18.72 | 18.72 | - |
| 25 Mar 2024 | 18.62 | 19.07 | 18.35 | 19.07 | 19.07 | - |
| 22 Mar 2024 | 18.55 | 18.57 | 18.14 | 18.50 | 18.50 | - |
| 21 Mar 2024 | 19.13 | 19.40 | 18.76 | 18.83 | 18.83 | - |
| 19 Mar 2024 | 19.86 | 19.99 | 19.26 | 19.50 | 19.50 | - |
| 18 Mar 2024 | 20.77 | 21.06 | 19.90 | 20.23 | 20.23 | - |
| 15 Mar 2024 | 20.90 | 20.99 | 20.21 | 20.33 | 20.33 | - |
| 14 Mar 2024 | 21.13 | 21.65 | 20.47 | 20.57 | 20.57 | - |
| 13 Mar 2024 | 20.88 | 21.83 | 20.81 | 21.36 | 21.36 | - |
| 12 Mar 2024 | 22.46 | 22.53 | 21.35 | 21.52 | 21.52 | - |
| 11 Mar 2024 | 21.81 | 22.44 | 21.37 | 21.96 | 21.96 | - |
| 08 Mar 2024 | 21.69 | 21.95 | 20.50 | 21.95 | 21.95 | - |
| 07 Mar 2024 | 21.05 | 22.33 | 20.71 | 21.65 | 21.65 | - |
| 06 Mar 2024 | 19.85 | 21.76 | 19.57 | 20.87 | 20.87 | - |
| 05 Mar 2024 | 19.88 | 20.72 | 19.78 | 20.38 | 20.38 | - |
| 04 Mar 2024 | 20.51 | 21.41 | 20.45 | 20.98 | 20.98 | - |
| 01 Mar 2024 | 19.04 | 20.79 | 19.02 | 20.74 | 20.74 | - |
| 29 Feb 2024 | 19.23 | 19.49 | 19.01 | 19.23 | 19.23 | - |
| 28 Feb 2024 | 18.54 | 19.70 | 18.36 | 19.22 | 19.22 | - |
| 27 Feb 2024 | 19.31 | 20.76 | 18.78 | 20.40 | 20.40 | - |
| 26 Feb 2024 | 22.01 | 22.06 | 21.25 | 21.41 | 21.41 | - |
| 22 Feb 2024 | 19.20 | 20.68 | 19.05 | 19.56 | 19.56 | - |
| 21 Feb 2024 | 19.46 | 20.78 | 19.30 | 20.55 | 20.55 | - |
| 20 Feb 2024 | 19.19 | 20.63 | 19.01 | 19.45 | 19.45 | - |
| 19 Feb 2024 | 21.39 | 21.57 | 19.37 | 19.88 | 19.88 | - |
| 16 Feb 2024 | 20.70 | 21.98 | 20.63 | 21.60 | 21.60 | - |
| 15 Feb 2024 | 19.53 | 20.52 | 19.40 | 19.58 | 19.58 | - |
| 14 Feb 2024 | 19.64 | 20.41 | 19.41 | 19.48 | 19.48 | - |
| 13 Feb 2024 | 19.54 | 20.37 | 19.28 | 19.48 | 19.48 | - |
| 09 Feb 2024 | 20.12 | 20.24 | 19.18 | 19.25 | 19.25 | - |
| 08 Feb 2024 | 18.95 | 20.20 | 18.95 | 19.80 | 19.80 | - |
| 07 Feb 2024 | 19.97 | 20.11 | 19.39 | 19.39 | 19.39 | - |
| 06 Feb 2024 | 19.15 | 20.14 | 19.09 | 19.68 | 19.68 | - |
| 05 Feb 2024 | 19.46 | 20.45 | 19.44 | 19.97 | 19.97 | - |
| 02 Feb 2024 | 18.15 | 19.49 | 18.00 | 19.39 | 19.39 | - |
| 01 Feb 2024 | 18.00 | 19.29 | 17.96 | 18.77 | 18.77 | - |
| 31 Jan 2024 | 18.71 | 19.07 | 18.22 | 18.96 | 18.96 | - |
| 30 Jan 2024 | 19.25 | 19.41 | 18.74 | 18.84 | 18.84 | - |
| 29 Jan 2024 | 19.25 | 19.88 | 19.22 | 19.81 | 19.81 | - |
| 26 Jan 2024 | 18.25 | 19.75 | 18.13 | 19.64 | 19.64 | - |
| *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.