^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
Date Open High Low Close* Adj Close** Volume
Feb 20, 2019 0.00 0.00 0.00 21,431.49 21,431.49 -
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
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...