^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
Date Open High Low Close* Adj Close** Volume
Jun 27, 2019 21,156.88 21,310.29 21,123.97 21,300.14 21,300.14 -
Jun 26, 2019 21,067.68 21,129.64 21,035.84 21,086.59 21,086.59 50,300
Jun 25, 2019 21,238.07 21,313.77 21,114.47 21,193.81 21,193.81 53,900
Jun 24, 2019 21,223.56 21,317.86 21,185.67 21,285.99 21,285.99 43,200
Jun 21, 2019 21,487.67 21,497.82 21,221.70 21,258.64 21,258.64 89,000
Jun 20, 2019 21,417.74 21,491.39 21,377.27 21,462.86 21,462.86 55,700
Jun 19, 2019 21,223.17 21,358.72 21,213.43 21,333.87 21,333.87 64,100
Jun 18, 2019 21,111.77 21,153.65 20,924.19 20,972.71 20,972.71 54,600
Jun 17, 2019 21,094.96 21,185.25 21,044.62 21,124.00 21,124.00 49,100
Jun 14, 2019 21,049.41 21,119.73 20,971.18 21,116.89 21,116.89 60,400
Jun 13, 2019 21,040.91 21,111.23 20,932.13 21,032.00 21,032.00 65,700
Jun 12, 2019 21,130.39 21,259.70 21,118.75 21,129.72 21,129.72 56,500
Jun 11, 2019 21,099.54 21,227.18 21,066.62 21,204.28 21,204.28 52,100
Jun 10, 2019 21,095.40 21,166.12 21,077.95 21,134.42 21,134.42 58,200
Jun 07, 2019 20,859.78 20,907.77 20,816.58 20,884.71 20,884.71 50,700
Jun 06, 2019 20,745.84 20,842.28 20,745.84 20,774.04 20,774.04 59,600
Jun 05, 2019 20,667.89 20,800.64 20,646.15 20,776.10 20,776.10 72,300
Jun 04, 2019 20,435.86 20,464.57 20,289.64 20,408.54 20,408.54 69,200
Jun 03, 2019 20,327.87 20,438.03 20,305.74 20,410.88 20,410.88 67,400
May 31, 2019 20,785.21 20,823.10 20,581.58 20,601.19 20,601.19 79,100
May 30, 2019 20,881.50 20,942.53 20,809.29 20,942.53 20,942.53 58,700
May 29, 2019 21,055.42 21,071.73 20,884.61 21,003.37 21,003.37 70,000
May 28, 2019 21,187.17 21,297.70 21,177.27 21,260.14 21,260.14 98,500
May 27, 2019 21,148.46 21,232.38 21,113.76 21,182.58 21,182.58 41,600
May 24, 2019 20,980.79 21,117.22 20,922.00 21,117.22 21,117.22 67,700
May 23, 2019 21,180.24 21,209.56 21,072.72 21,151.14 21,151.14 63,900
May 22, 2019 21,373.52 21,404.54 21,266.98 21,283.37 21,283.37 64,500
May 21, 2019 21,211.26 21,318.80 21,160.43 21,272.45 21,272.45 70,100
May 20, 2019 21,305.97 21,430.06 21,282.65 21,301.73 21,301.73 65,100
May 17, 2019 21,246.86 21,398.85 21,199.98 21,250.09 21,250.09 75,800
May 16, 2019 21,153.20 21,153.20 20,951.67 21,062.98 21,062.98 82,500
May 15, 2019 21,112.85 21,191.53 20,968.08 21,188.56 21,188.56 84,100
May 14, 2019 20,870.77 21,077.48 20,751.45 21,067.23 21,067.23 90,200
May 13, 2019 21,180.74 21,277.66 21,127.93 21,191.28 21,191.28 74,500
May 10, 2019 21,431.81 21,584.09 21,175.33 21,344.92 21,344.92 98,500
May 09, 2019 21,492.91 21,559.76 21,315.07 21,402.13 21,402.13 96,900
May 08, 2019 21,628.04 21,639.12 21,514.85 21,602.59 21,602.59 85,700
May 07, 2019 22,184.40 22,190.49 21,875.11 21,923.72 21,923.72 90,700
Apr 26, 2019 22,167.48 22,270.29 22,073.10 22,258.73 22,258.73 71,900
Apr 25, 2019 22,183.32 22,334.69 22,155.23 22,307.58 22,307.58 63,300
Apr 24, 2019 22,356.83 22,362.92 22,125.48 22,200.00 22,200.00 67,900
Apr 23, 2019 22,241.74 22,268.37 22,119.94 22,259.74 22,259.74 52,000
Apr 22, 2019 22,188.62 22,280.19 22,099.38 22,217.90 22,217.90 42,900
Apr 19, 2019 22,238.07 22,250.37 22,162.23 22,200.56 22,200.56 -
Apr 18, 2019 22,274.13 22,305.63 22,058.39 22,090.12 22,090.12 67,300
Apr 17, 2019 22,236.41 22,345.19 22,185.87 22,277.97 22,277.97 75,400
Apr 16, 2019 22,108.15 22,261.33 22,095.32 22,221.66 22,221.66 57,300
Apr 15, 2019 22,122.97 22,211.03 22,102.93 22,169.11 22,169.11 66,100
Apr 12, 2019 21,782.35 21,878.78 21,698.71 21,870.56 21,870.56 61,600
Apr 11, 2019 21,662.65 21,721.42 21,627.87 21,711.38 21,711.38 61,200
Apr 10, 2019 21,579.68 21,687.57 21,571.67 21,687.57 21,687.57 58,700
Apr 09, 2019 21,750.29 21,811.88 21,698.42 21,802.59 21,802.59 54,300
Apr 08, 2019 21,900.55 21,900.55 21,740.53 21,761.65 21,761.65 54,600
Apr 05, 2019 21,743.14 21,839.18 21,731.34 21,807.50 21,807.50 58,500
Apr 04, 2019 21,724.69 21,787.60 21,662.90 21,724.95 21,724.95 57,900
Apr 03, 2019 21,563.64 21,722.72 21,489.95 21,713.21 21,713.21 68,500
Apr 02, 2019 21,744.64 21,744.64 21,490.56 21,505.31 21,505.31 71,000
Apr 01, 2019 21,500.89 21,682.94 21,471.12 21,509.03 21,509.03 77,400
Mar 29, 2019 21,228.51 21,267.25 21,149.42 21,205.81 21,205.81 61,600
Mar 28, 2019 21,191.32 21,191.32 20,974.19 21,033.76 21,033.76 71,100
Mar 27, 2019 21,353.61 21,388.59 21,242.52 21,378.73 21,378.73 76,000
Mar 26, 2019 21,174.34 21,460.99 21,174.34 21,428.39 21,428.39 101,300
Mar 25, 2019 21,267.41 21,275.43 20,911.57 20,977.11 20,977.11 77,700
Mar 22, 2019 21,713.26 21,713.26 21,542.03 21,627.34 21,627.34 78,900
Mar 21, 2019 - - - - - -
Mar 20, 2019 21,548.65 21,614.17 21,499.16 21,608.92 21,608.92 65,300
Mar 19, 2019 21,558.43 21,585.55 21,425.79 21,566.85 21,566.85 59,900
Mar 18, 2019 21,576.36 21,612.67 21,500.32 21,584.50 21,584.50 55,200
Mar 15, 2019 21,376.73 21,521.68 21,374.85 21,450.85 21,450.85 83,200
Mar 14, 2019 21,474.58 21,522.75 21,287.02 21,287.02 21,287.02 64,100
Mar 13, 2019 21,425.77 21,474.17 21,198.99 21,290.24 21,290.24 66,200
Mar 12, 2019 21,361.61 21,568.48 21,348.81 21,503.69 21,503.69 67,800
Mar 11, 2019 21,062.75 21,145.94 20,938.00 21,125.09 21,125.09 55,600
Mar 08, 2019 21,339.17 21,359.32 20,993.07 21,025.56 21,025.56 99,800
Mar 07, 2019 21,456.88 21,472.16 21,402.12 21,456.01 21,456.01 75,200
Mar 06, 2019 21,659.03 21,684.60 21,550.45 21,596.81 21,596.81 57,100
Mar 05, 2019 21,712.80 21,798.38 21,659.04 21,726.28 21,726.28 59,200
Mar 04, 2019 21,812.81 21,860.39 21,740.92 21,822.04 21,822.04 59,100
Mar 01, 2019 21,490.02 21,641.58 21,490.02 21,602.69 21,602.69 62,600
Feb 28, 2019 21,536.55 21,536.55 21,364.09 21,385.16 21,385.16 71,500
Feb 27, 2019 21,504.61 21,578.81 21,492.65 21,556.51 21,556.51 67,700
Feb 26, 2019 21,556.02 21,610.88 21,405.84 21,449.39 21,449.39 56,400
Feb 25, 2019 21,567.66 21,590.03 21,505.07 21,528.23 21,528.23 51,800
Feb 22, 2019 21,376.36 21,451.23 21,348.67 21,425.51 21,425.51 52,400
Feb 21, 2019 21,422.31 21,553.35 21,318.74 21,464.23 21,464.23 68,400
Feb 20, 2019 21,346.04 21,494.85 21,315.39 21,431.49 21,431.49 59,700
Feb 19, 2019 21,256.58 21,344.17 21,217.16 21,302.65 21,302.65 53,600
Feb 18, 2019 21,217.32 21,306.36 21,189.97 21,281.85 21,281.85 61,800
Feb 15, 2019 21,051.51 21,051.51 20,853.33 20,900.63 20,900.63 65,600
Feb 14, 2019 21,147.89 21,235.62 21,102.16 21,139.71 21,139.71 64,500
Feb 13, 2019 21,029.93 21,213.74 20,992.88 21,144.48 21,144.48 78,600
Feb 12, 2019 20,442.55 20,885.88 20,428.57 20,864.21 20,864.21 84,100
Feb 11, 2019 - - - - - -
Feb 08, 2019 20,510.50 20,562.39 20,315.31 20,333.17 20,333.17 86,200
Feb 07, 2019 20,812.22 20,844.77 20,665.51 20,751.28 20,751.28 70,600
Feb 06, 2019 20,928.87 20,971.66 20,860.99 20,874.06 20,874.06 68,900
Feb 05, 2019 20,960.47 20,981.23 20,823.18 20,844.45 20,844.45 65,500
Feb 04, 2019 20,831.90 20,922.58 20,823.68 20,883.77 20,883.77 66,600
Feb 01, 2019 20,797.03 20,929.63 20,741.98 20,788.39 20,788.39 82,200
Jan 31, 2019 20,832.91 20,869.42 20,682.91 20,773.49 20,773.49 75,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...