E-mini Nikkei 225 - Yen denomin (ENYM24.CME)
CME - CME Delayed price. Currency in JPY
Add to watchlist
At close: 09:20PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 38,640.00 | 38,640.00 | 38,635.00 | 38,640.00 | 38,640.00 | - |
| 30 May 2024 | 38,230.00 | 38,230.00 | 38,230.00 | 38,230.00 | 38,230.00 | - |
| 29 May 2024 | 38,320.00 | 38,320.00 | 38,315.00 | 38,320.00 | 38,320.00 | - |
| 28 May 2024 | 38,960.00 | 38,960.00 | 38,960.00 | 38,960.00 | 38,960.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | - |
| 23 May 2024 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | - |
| 22 May 2024 | 38,640.00 | 38,640.00 | 38,635.00 | 38,640.00 | 38,640.00 | - |
| 21 May 2024 | 38,860.00 | 38,860.00 | 38,860.00 | 38,860.00 | 38,860.00 | - |
| 20 May 2024 | 39,300.00 | 39,300.00 | 39,295.00 | 39,300.00 | 39,300.00 | - |
| 17 May 2024 | 38,750.00 | 38,750.00 | 38,745.00 | 38,750.00 | 38,750.00 | - |
| 16 May 2024 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | - |
| 15 May 2024 | 38,710.00 | 38,710.00 | 38,705.00 | 38,710.00 | 38,710.00 | - |
| 14 May 2024 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | - |
| 13 May 2024 | 38,190.00 | 38,190.00 | 38,185.00 | 38,190.00 | 38,190.00 | - |
| 10 May 2024 | 38,200.00 | 38,200.00 | 38,195.00 | 38,200.00 | 38,200.00 | - |
| 09 May 2024 | 38,440.00 | 38,440.00 | 38,435.00 | 38,440.00 | 38,440.00 | - |
| 08 May 2024 | 38,430.00 | 38,430.00 | 38,425.00 | 38,430.00 | 38,430.00 | - |
| 07 May 2024 | 38,720.00 | 38,720.00 | 38,715.00 | 38,720.00 | 38,720.00 | - |
| 06 May 2024 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | - |
| 03 May 2024 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | - |
| 02 May 2024 | 37,880.00 | 37,880.00 | 37,875.00 | 37,880.00 | 37,880.00 | - |
| 01 May 2024 | 37,970.00 | 37,970.00 | 37,965.00 | 37,970.00 | 37,970.00 | - |
| 30 Apr 2024 | 38,170.00 | 38,170.00 | 38,165.00 | 38,170.00 | 38,170.00 | - |
| 29 Apr 2024 | 38,330.00 | 38,330.00 | 38,325.00 | 38,330.00 | 38,330.00 | - |
| 26 Apr 2024 | 38,370.00 | 38,370.00 | 38,365.00 | 38,370.00 | 38,370.00 | - |
| 25 Apr 2024 | 37,670.00 | 37,670.00 | 37,665.00 | 37,670.00 | 37,670.00 | - |
| 24 Apr 2024 | 38,190.00 | 38,190.00 | 38,185.00 | 38,190.00 | 38,190.00 | - |
| 23 Apr 2024 | 37,920.00 | 37,920.00 | 37,915.00 | 37,920.00 | 37,920.00 | - |
| 22 Apr 2024 | 37,730.00 | 37,730.00 | 37,725.00 | 37,730.00 | 37,730.00 | - |
| 19 Apr 2024 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - |
| 18 Apr 2024 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | - |
| 17 Apr 2024 | 37,780.00 | 37,780.00 | 37,780.00 | 37,780.00 | 37,780.00 | - |
| 16 Apr 2024 | 38,470.00 | 38,470.00 | 38,465.00 | 38,470.00 | 38,470.00 | 2 |
| 15 Apr 2024 | 38,710.00 | 38,710.00 | 38,705.00 | 38,710.00 | 38,710.00 | - |
| 12 Apr 2024 | 38,870.00 | 38,870.00 | 38,865.00 | 38,870.00 | 38,870.00 | - |
| 11 Apr 2024 | 39,640.00 | 39,640.00 | 39,635.00 | 39,640.00 | 39,640.00 | - |
| 10 Apr 2024 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | - |
| 09 Apr 2024 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | - |
| 08 Apr 2024 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | - |
| 05 Apr 2024 | 39,340.00 | 39,340.00 | 39,335.00 | 39,340.00 | 39,340.00 | - |
| 04 Apr 2024 | 39,120.00 | 39,120.00 | 39,120.00 | 39,120.00 | 39,120.00 | - |
| 03 Apr 2024 | 40,030.00 | 40,030.00 | 40,030.00 | 40,030.00 | 40,030.00 | - |
| 02 Apr 2024 | 39,670.00 | 39,670.00 | 39,670.00 | 39,670.00 | 39,670.00 | - |
| 01 Apr 2024 | 39,990.00 | 39,990.00 | 39,985.00 | 39,990.00 | 39,990.00 | - |
| 28 Mar 2024 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | - |
| 27 Mar 2024 | 40,470.00 | 40,470.00 | 40,465.00 | 40,470.00 | 40,470.00 | - |
| 26 Mar 2024 | 40,270.00 | 40,270.00 | 40,270.00 | 40,270.00 | 40,270.00 | - |
| 25 Mar 2024 | 40,130.00 | 40,130.00 | 40,130.00 | 40,130.00 | 40,130.00 | - |
| 22 Mar 2024 | 40,560.00 | 40,560.00 | 40,555.00 | 40,560.00 | 40,560.00 | - |
| 21 Mar 2024 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | - |
| 20 Mar 2024 | 40,340.00 | 40,340.00 | 40,335.00 | 40,340.00 | 40,340.00 | - |
| 19 Mar 2024 | 39,840.00 | 39,840.00 | 39,835.00 | 39,840.00 | 39,840.00 | - |
| 18 Mar 2024 | 39,420.00 | 39,420.00 | 39,415.00 | 39,420.00 | 39,420.00 | - |
| 15 Mar 2024 | 38,630.00 | 38,630.00 | 38,625.00 | 38,630.00 | 38,630.00 | - |
| 14 Mar 2024 | 38,290.00 | 38,290.00 | 38,290.00 | 38,290.00 | 38,290.00 | - |
| 13 Mar 2024 | 38,380.00 | 38,380.00 | 38,375.00 | 38,380.00 | 38,380.00 | - |
| 12 Mar 2024 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | - |
| 11 Mar 2024 | 38,180.00 | 38,180.00 | 38,180.00 | 38,180.00 | 38,180.00 | - |
| 08 Mar 2024 | 38,790.00 | 38,790.00 | 38,785.00 | 38,790.00 | 38,790.00 | - |
| 07 Mar 2024 | 39,530.00 | 39,530.00 | 39,530.00 | 39,530.00 | 39,530.00 | - |
| 06 Mar 2024 | 40,110.00 | 40,110.00 | 40,105.00 | 40,110.00 | 40,110.00 | - |
| 05 Mar 2024 | 39,580.00 | 39,580.00 | 39,580.00 | 39,580.00 | 39,580.00 | - |
| 04 Mar 2024 | 39,860.00 | 39,860.00 | 39,860.00 | 39,860.00 | 39,860.00 | 1 |
| 01 Mar 2024 | 39,970.00 | 39,970.00 | 39,965.00 | 39,970.00 | 39,970.00 | - |
| 29 Feb 2024 | 39,050.00 | 39,050.00 | 39,045.00 | 39,050.00 | 39,050.00 | - |
| 28 Feb 2024 | 38,790.00 | 38,790.00 | 38,790.00 | 38,790.00 | 38,790.00 | - |
| 27 Feb 2024 | 39,040.00 | 39,040.00 | 39,035.00 | 39,040.00 | 39,040.00 | - |
| 26 Feb 2024 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | - |
| 23 Feb 2024 | 39,210.00 | 39,210.00 | 39,205.00 | 39,210.00 | 39,210.00 | - |
| 22 Feb 2024 | 39,190.00 | 39,190.00 | 39,190.00 | 39,190.00 | 39,190.00 | - |
| 21 Feb 2024 | 38,150.00 | 38,150.00 | 38,145.00 | 38,150.00 | 38,150.00 | - |
| 20 Feb 2024 | 38,030.00 | 38,030.00 | 38,030.00 | 38,030.00 | 38,030.00 | - |
| 16 Feb 2024 | 38,040.00 | 38,040.00 | 38,040.00 | 38,040.00 | 38,040.00 | - |
| 15 Feb 2024 | 38,320.00 | 38,320.00 | 38,315.00 | 38,320.00 | 38,320.00 | - |
| 14 Feb 2024 | 37,830.00 | 37,830.00 | 37,830.00 | 37,830.00 | 37,830.00 | - |
| 13 Feb 2024 | 37,420.00 | 37,420.00 | 37,420.00 | 37,420.00 | 37,420.00 | - |
| 12 Feb 2024 | 37,200.00 | 37,200.00 | 37,195.00 | 37,200.00 | 37,200.00 | - |
| 09 Feb 2024 | 36,890.00 | 36,890.00 | 36,885.00 | 36,890.00 | 36,890.00 | - |
| 08 Feb 2024 | 36,830.00 | 36,830.00 | 36,825.00 | 36,830.00 | 36,830.00 | - |
| 07 Feb 2024 | 36,020.00 | 36,020.00 | 36,020.00 | 36,020.00 | 36,020.00 | - |
| 06 Feb 2024 | 35,710.00 | 35,710.00 | 35,710.00 | 35,710.00 | 35,710.00 | - |
| 05 Feb 2024 | 36,080.00 | 36,080.00 | 36,075.00 | 36,080.00 | 36,080.00 | - |
| 02 Feb 2024 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | - |
| 01 Feb 2024 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | - |
| 31 Jan 2024 | 35,620.00 | 35,620.00 | 35,615.00 | 35,620.00 | 35,620.00 | - |
| 30 Jan 2024 | 35,670.00 | 35,670.00 | 35,670.00 | 35,670.00 | 35,670.00 | - |
| 29 Jan 2024 | 35,870.00 | 35,870.00 | 35,865.00 | 35,870.00 | 35,870.00 | - |
| 26 Jan 2024 | 35,660.00 | 35,660.00 | 35,655.00 | 35,660.00 | 35,660.00 | - |
| 25 Jan 2024 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | - |
| 24 Jan 2024 | 35,990.00 | 35,990.00 | 35,985.00 | 35,990.00 | 35,990.00 | - |
| 23 Jan 2024 | 36,220.00 | 36,220.00 | 36,215.00 | 36,220.00 | 36,220.00 | - |
| 22 Jan 2024 | 36,390.00 | 36,390.00 | 36,390.00 | 36,390.00 | 36,390.00 | - |
| 19 Jan 2024 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | - |
| 18 Jan 2024 | 35,810.00 | 35,810.00 | 35,810.00 | 35,810.00 | 35,810.00 | - |
| 17 Jan 2024 | 35,240.00 | 35,240.00 | 35,240.00 | 35,240.00 | 35,240.00 | - |
| 16 Jan 2024 | 35,590.00 | 35,590.00 | 35,590.00 | 35,590.00 | 35,590.00 | - |
| 12 Jan 2024 | 35,290.00 | 35,290.00 | 35,285.00 | 35,290.00 | 35,290.00 | - |
| 11 Jan 2024 | 34,940.00 | 34,940.00 | 34,940.00 | 34,940.00 | 34,940.00 | - |
| 10 Jan 2024 | 34,610.00 | 34,610.00 | 34,610.00 | 34,610.00 | 34,610.00 | - |
| *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.