^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
Date Open High Low Close* Adj Close** Volume
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
Jan 30, 2019 20,701.62 20,706.27 20,527.53 20,556.54 20,556.54 72,100
Jan 29, 2019 20,555.44 20,673.66 20,406.22 20,664.64 20,664.64 63,100
Jan 28, 2019 20,746.29 20,759.48 20,624.55 20,649.00 20,649.00 56,800
Jan 25, 2019 20,598.64 20,844.31 20,598.64 20,773.56 20,773.56 68,400
Jan 24, 2019 20,506.24 20,620.72 20,467.59 20,574.63 20,574.63 61,400
Jan 23, 2019 20,453.44 20,686.29 20,438.22 20,593.72 20,593.72 -
Jan 22, 2019 20,770.06 20,805.93 20,558.30 20,622.91 20,622.91 57,100
Jan 21, 2019 20,848.38 20,892.68 20,678.26 20,719.33 20,719.33 61,200
Jan 18, 2019 20,472.81 20,682.12 20,454.13 20,666.07 20,666.07 64,700
Jan 17, 2019 20,544.23 20,571.75 20,342.46 20,402.27 20,402.27 63,600
Jan 16, 2019 20,575.72 20,580.25 20,323.32 20,442.75 20,442.75 69,500
Jan 15, 2019 20,264.82 20,571.28 20,204.43 20,555.29 20,555.29 78,300
Jan 14, 2019 - - - - - -
Jan 11, 2019 20,296.45 20,389.89 20,294.74 20,359.70 20,359.70 77,700
Jan 10, 2019 20,270.88 20,345.92 20,101.93 20,163.80 20,163.80 73,700
Jan 09, 2019 20,366.30 20,494.35 20,331.20 20,427.06 20,427.06 72,800
Jan 08, 2019 20,224.67 20,347.92 20,106.36 20,204.04 20,204.04 86,400
Jan 07, 2019 19,944.61 20,266.22 19,920.80 20,038.97 20,038.97 81,500
Jan 04, 2019 19,655.13 19,692.58 19,241.37 19,561.96 19,561.96 91,600
Jan 03, 2019 - - - - - -
Jan 02, 2019 - - - - - -
Jan 01, 2019 - - - - - -
Dec 31, 2018 - - - - - -
Dec 28, 2018 19,957.88 20,084.38 19,900.04 20,014.77 20,014.77 70,600
Dec 27, 2018 19,706.19 20,211.57 19,701.76 20,077.62 20,077.62 93,000
Dec 26, 2018 19,302.59 19,530.35 18,948.58 19,327.06 19,327.06 79,900
Dec 25, 2018 19,785.43 19,785.43 19,117.96 19,155.74 19,155.74 -
Dec 24, 2018 - - - - - -
Dec 21, 2018 20,310.50 20,334.73 20,006.67 20,166.19 20,166.19 116,600
Dec 20, 2018 20,779.93 20,841.34 20,282.93 20,392.58 20,392.58 96,300
Dec 19, 2018 21,107.17 21,168.62 20,880.73 20,987.92 20,987.92 81,300
Dec 18, 2018 21,275.51 21,330.36 21,101.44 21,115.45 21,115.45 80,500
Dec 17, 2018 21,391.73 21,563.27 21,363.67 21,506.88 21,506.88 63,400
Dec 14, 2018 21,638.96 21,751.31 21,353.94 21,374.83 21,374.83 102,800
Dec 13, 2018 21,755.13 21,871.34 21,675.66 21,816.19 21,816.19 79,200
Dec 12, 2018 21,348.40 21,631.47 21,320.72 21,602.75 21,602.75 89,600
Dec 11, 2018 21,273.04 21,279.02 21,062.31 21,148.02 21,148.02 87,500
Dec 10, 2018 21,319.47 21,365.78 21,169.96 21,219.50 21,219.50 79,000
Dec 07, 2018 21,643.75 21,734.94 21,506.45 21,678.68 21,678.68 78,100
Dec 06, 2018 21,766.50 21,805.02 21,307.72 21,501.62 21,501.62 87,600
Dec 05, 2018 21,755.17 21,979.18 21,708.82 21,919.33 21,919.33 83,700
Dec 04, 2018 22,533.97 22,576.62 22,033.41 22,036.05 22,036.05 89,600
Dec 03, 2018 22,629.39 22,698.79 22,550.29 22,574.76 22,574.76 70,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...