^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
Date Open High Low Close* Adj Close** Volume
Dec 17, 2018 21,391.73 21,563.27 21,363.67 21,506.88 21,506.88 -
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
Nov 30, 2018 22,274.97 22,362.20 22,231.96 22,351.06 22,351.06 104,100
Nov 29, 2018 22,360.98 22,437.95 22,241.17 22,262.60 22,262.60 69,300
Nov 28, 2018 22,036.72 22,216.98 22,032.72 22,177.02 22,177.02 77,600
Nov 27, 2018 21,967.98 22,006.83 21,816.05 21,952.40 21,952.40 74,000
Nov 26, 2018 21,647.69 21,838.10 21,622.60 21,812.00 21,812.00 78,000
Nov 23, 2018 - - - - - -
Nov 22, 2018 21,582.47 21,684.64 21,484.98 21,646.55 21,646.55 65,900
Nov 21, 2018 21,286.81 21,555.61 21,243.38 21,507.54 21,507.54 77,300
Nov 20, 2018 21,582.69 21,687.12 21,526.95 21,583.12 21,583.12 82,500
Nov 19, 2018 21,679.03 21,852.92 21,665.29 21,821.16 21,821.16 72,100
Nov 16, 2018 21,804.90 21,873.74 21,663.99 21,680.34 21,680.34 74,900
Nov 15, 2018 21,670.35 21,818.73 21,613.53 21,803.62 21,803.62 -
Nov 14, 2018 21,851.13 21,990.41 21,764.88 21,846.48 21,846.48 75,200
Nov 13, 2018 21,885.24 21,892.29 21,484.65 21,810.52 21,810.52 85,700
Nov 12, 2018 22,121.70 22,324.01 22,046.29 22,269.88 22,269.88 59,300
Nov 09, 2018 22,471.31 22,494.58 22,226.01 22,250.25 22,250.25 78,100
Nov 08, 2018 22,446.01 22,583.43 22,421.00 22,486.92 22,486.92 81,900
Nov 07, 2018 22,189.74 22,444.65 21,996.94 22,085.80 22,085.80 96,300
Nov 06, 2018 22,018.87 22,160.83 21,994.28 22,147.75 22,147.75 -
Nov 05, 2018 22,002.47 22,051.65 21,865.98 21,898.99 21,898.99 78,700
Nov 02, 2018 21,761.58 22,308.42 21,751.33 22,243.66 22,243.66 101,900
Nov 01, 2018 21,906.41 21,906.41 21,628.45 21,687.65 21,687.65 101,900
Oct 31, 2018 21,569.56 21,920.46 21,530.39 21,920.46 21,920.46 105,000
Oct 30, 2018 21,049.52 21,568.40 21,035.88 21,457.29 21,457.29 116,900
Oct 29, 2018 21,323.61 21,465.99 21,109.97 21,149.80 21,149.80 70,800
Oct 26, 2018 21,440.84 21,476.66 20,971.93 21,184.60 21,184.60 92,900
Oct 25, 2018 21,676.83 21,703.21 21,204.40 21,268.73 21,268.73 93,600
Oct 24, 2018 22,167.76 22,207.09 21,911.42 22,091.18 22,091.18 83,900
Oct 23, 2018 22,404.14 22,410.15 21,993.07 22,010.78 22,010.78 80,200
Oct 22, 2018 22,374.21 22,672.25 22,271.59 22,614.82 22,614.82 63,000
Oct 19, 2018 22,342.00 22,551.67 22,212.57 22,532.08 22,532.08 67,400
Oct 18, 2018 22,871.28 22,873.13 22,637.29 22,658.16 22,658.16 64,300
Oct 17, 2018 22,806.59 22,959.41 22,765.58 22,841.12 22,841.12 72,100
Oct 16, 2018 22,298.20 22,549.24 22,269.53 22,549.24 22,549.24 70,100
Oct 15, 2018 22,501.33 22,520.59 22,261.92 22,271.30 22,271.30 79,900
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...