^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
Date Open High Low Close* Adj Close** Volume
Oct 15, 2018 22,501.33 22,520.59 22,261.92 22,271.30 22,271.30 -
Oct 12, 2018 22,323.43 22,711.13 22,323.43 22,694.66 22,694.66 99,500
Oct 11, 2018 23,043.37 23,051.19 22,459.02 22,590.86 22,590.86 115,300
Oct 10, 2018 23,538.92 23,589.38 23,373.54 23,506.04 23,506.04 70,600
Oct 09, 2018 23,550.47 23,587.05 23,442.46 23,469.39 23,469.39 86,500
Oct 08, 2018 - - - - - -
Oct 05, 2018 23,781.76 23,928.62 23,730.19 23,783.72 23,783.72 84,600
Oct 04, 2018 24,242.06 24,247.82 23,923.26 23,975.62 23,975.62 89,400
Oct 03, 2018 24,219.19 24,260.63 24,030.59 24,110.96 24,110.96 71,300
Oct 02, 2018 24,376.17 24,448.07 24,217.26 24,270.62 24,270.62 80,500
Oct 01, 2018 24,173.37 24,306.54 24,123.50 24,245.76 24,245.76 65,000
Sep 28, 2018 24,080.01 24,286.10 24,021.27 24,120.04 24,120.04 90,700
Sep 27, 2018 23,946.43 24,089.32 23,778.04 23,796.74 23,796.74 76,200
Sep 26, 2018 23,846.60 24,033.79 23,833.92 24,033.79 24,033.79 84,200
Sep 25, 2018 23,881.85 23,950.98 23,808.95 23,940.26 23,940.26 100,800
Sep 24, 2018 - - - - - -
Sep 21, 2018 23,848.63 23,971.41 23,764.05 23,869.93 23,869.93 120,600
Sep 20, 2018 23,752.79 23,781.75 23,582.15 23,674.93 23,674.93 101,600
Sep 19, 2018 23,754.96 23,842.05 23,672.52 23,672.52 23,672.52 93,600
Sep 18, 2018 23,042.19 23,481.53 23,039.26 23,420.54 23,420.54 90,600
Sep 17, 2018 - - - - - -
Sep 14, 2018 23,035.78 23,105.28 22,965.48 23,094.67 23,094.67 102,700
Sep 13, 2018 22,657.95 22,858.41 22,643.88 22,821.32 22,821.32 75,000
Sep 12, 2018 22,702.71 22,709.37 22,522.17 22,604.61 22,604.61 79,800
Sep 11, 2018 22,469.78 22,667.85 22,457.10 22,664.69 22,664.69 76,500
Sep 10, 2018 22,253.65 22,396.88 22,249.61 22,373.09 22,373.09 55,700
Sep 07, 2018 22,351.84 22,372.89 22,172.90 22,307.06 22,307.06 69,800
Sep 06, 2018 22,458.97 22,535.34 22,416.63 22,487.94 22,487.94 62,200
Sep 05, 2018 22,663.80 22,692.25 22,570.52 22,580.83 22,580.83 65,400
Sep 04, 2018 22,740.05 22,753.18 22,612.15 22,696.90 22,696.90 52,300
Sep 03, 2018 22,819.17 22,820.48 22,684.43 22,707.38 22,707.38 49,900
Aug 31, 2018 22,733.25 22,890.61 22,678.03 22,865.15 22,865.15 68,100
Aug 30, 2018 23,020.18 23,032.17 22,832.83 22,869.50 22,869.50 73,900
Aug 29, 2018 22,820.86 22,968.18 22,819.97 22,848.22 22,848.22 58,800
Aug 28, 2018 22,967.74 23,006.77 22,813.47 22,813.47 22,813.47 60,700
Aug 27, 2018 22,693.69 22,838.06 22,682.39 22,799.64 22,799.64 50,200
Aug 24, 2018 22,484.01 22,602.24 22,452.42 22,601.77 22,601.77 50,400
Aug 23, 2018 22,420.67 22,463.03 22,377.88 22,410.82 22,410.82 50,100
Aug 22, 2018 22,270.04 22,390.20 22,162.81 22,362.55 22,362.55 57,100
Aug 21, 2018 22,110.54 22,306.83 22,053.14 22,219.73 22,219.73 54,500
Aug 20, 2018 22,267.07 22,288.31 22,150.75 22,199.00 22,199.00 46,800
Aug 17, 2018 22,313.19 22,340.95 22,244.10 22,270.38 22,270.38 56,100
Aug 16, 2018 21,980.82 22,240.42 21,871.70 22,192.04 22,192.04 77,900
Aug 15, 2018 22,368.12 22,380.28 22,110.29 22,204.22 22,204.22 61,200
Aug 14, 2018 22,053.07 22,356.08 22,047.19 22,356.08 22,356.08 59,700
Aug 13, 2018 22,117.57 22,124.60 21,851.32 21,857.43 21,857.43 77,800
Aug 10, 2018 22,606.91 22,608.86 22,272.69 22,298.08 22,298.08 73,900
Aug 09, 2018 22,591.54 22,648.88 22,497.99 22,598.39 22,598.39 61,800
Aug 08, 2018 22,666.56 22,800.61 22,610.29 22,644.31 22,644.31 72,800
Aug 07, 2018 22,514.31 22,666.68 22,499.05 22,662.74 22,662.74 69,400
Aug 06, 2018 22,536.05 22,635.68 22,486.74 22,507.32 22,507.32 67,000
Aug 03, 2018 22,585.54 22,613.50 22,490.57 22,525.18 22,525.18 71,700
Aug 02, 2018 22,676.73 22,754.73 22,464.81 22,512.53 22,512.53 94,500
Aug 01, 2018 22,642.18 22,775.47 22,615.98 22,746.70 22,746.70 100,800
Jul 31, 2018 22,472.12 22,678.06 22,352.21 22,553.72 22,553.72 115,400
Jul 30, 2018 22,613.30 22,631.32 22,518.94 22,544.84 22,544.84 76,200
Jul 27, 2018 22,646.48 22,712.75 22,593.20 22,712.75 22,712.75 73,200
Jul 26, 2018 22,711.59 22,717.15 22,549.77 22,586.87 22,586.87 69,600
Jul 25, 2018 22,594.28 22,645.66 22,547.14 22,614.25 22,614.25 58,700
Jul 24, 2018 22,555.05 22,555.05 22,416.23 22,510.48 22,510.48 70,400
Jul 23, 2018 22,480.33 22,507.17 22,341.87 22,396.99 22,396.99 88,000
Jul 20, 2018 22,734.56 22,869.98 22,541.35 22,697.88 22,697.88 69,700
Jul 19, 2018 22,871.62 22,926.47 22,761.87 22,764.68 22,764.68 62,400
Jul 18, 2018 22,917.52 22,949.32 22,794.19 22,794.19 22,794.19 56,500
Jul 17, 2018 22,605.73 22,832.22 22,575.42 22,697.36 22,697.36 75,800
Jul 16, 2018 22,397.62 22,692.86 22,316.52 22,597.35 22,597.35 -
Jul 13, 2018 22,397.62 22,692.86 22,316.52 22,597.35 22,597.35 72,600
Jul 12, 2018 22,036.87 22,233.52 22,019.19 22,187.96 22,187.96 64,400
Jul 11, 2018 22,002.14 22,044.62 21,744.25 21,932.21 21,932.21 74,900
Jul 10, 2018 22,215.34 22,321.60 22,196.89 22,196.89 22,196.89 90,700
Jul 09, 2018 21,838.53 22,105.95 21,825.76 22,052.18 22,052.18 61,200
Jul 06, 2018 21,647.66 21,866.16 21,642.96 21,788.14 21,788.14 71,600
Jul 05, 2018 21,697.44 21,751.50 21,462.95 21,546.99 21,546.99 66,700
Jul 04, 2018 21,679.00 21,784.00 21,604.18 21,717.04 21,717.04 62,200
Jul 03, 2018 21,889.06 21,927.81 21,574.56 21,785.54 21,785.54 76,500
Jul 02, 2018 22,233.80 22,312.25 21,784.48 21,811.93 21,811.93 67,100
Jun 29, 2018 22,314.47 22,332.82 22,145.48 22,304.51 22,304.51 67,900
Jun 28, 2018 22,195.19 22,299.39 22,038.40 22,270.39 22,270.39 70,000
Jun 27, 2018 22,320.88 22,356.54 22,205.34 22,271.77 22,271.77 65,800
Jun 26, 2018 22,160.33 22,368.78 22,104.12 22,342.00 22,342.00 71,300
Jun 25, 2018 22,543.56 22,556.55 22,312.79 22,338.15 22,338.15 60,600
Jun 22, 2018 22,456.45 22,535.65 22,414.18 22,516.83 22,516.83 85,900
Jun 21, 2018 22,523.28 22,782.01 22,491.08 22,693.04 22,693.04 76,000
Jun 20, 2018 22,338.53 22,581.40 22,167.16 22,555.43 22,555.43 88,900
Jun 19, 2018 22,565.92 22,618.52 22,278.48 22,278.48 22,278.48 79,400
Jun 18, 2018 22,806.57 22,806.89 22,601.13 22,680.33 22,680.33 65,000
Jun 15, 2018 22,883.24 22,885.84 22,770.38 22,851.75 22,851.75 88,500
Jun 14, 2018 22,842.96 22,898.39 22,738.61 22,738.61 22,738.61 72,100
Jun 13, 2018 22,896.17 22,993.26 22,895.31 22,966.38 22,966.38 57,000
Jun 12, 2018 22,977.22 23,011.57 22,797.73 22,878.35 22,878.35 63,900
Jun 11, 2018 22,686.95 22,856.08 22,667.30 22,804.04 22,804.04 55,700
Jun 08, 2018 22,799.38 22,879.00 22,694.50 22,694.50 22,694.50 85,200
Jun 07, 2018 22,748.72 22,856.37 22,732.18 22,823.26 22,823.26 72,200
Jun 06, 2018 22,520.31 22,662.82 22,498.59 22,625.73 22,625.73 67,900
Jun 05, 2018 22,552.17 22,602.13 22,470.04 22,539.54 22,539.54 65,800
Jun 04, 2018 22,365.09 22,515.72 22,355.83 22,475.94 22,475.94 71,900
Jun 01, 2018 22,126.25 22,316.91 22,098.04 22,171.35 22,171.35 82,500
May 31, 2018 22,163.40 22,254.42 22,098.00 22,201.82 22,201.82 132,400
May 30, 2018 22,051.97 22,079.23 21,931.65 22,018.52 22,018.52 90,500
May 29, 2018 22,431.95 22,439.10 22,240.39 22,358.43 22,358.43 59,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...