^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201921,146.5021,474.3021,121.9021,471.0021,471.00-
Jul 18, 201921,336.8021,347.8420,993.4421,046.2421,046.2470,200
Jul 17, 201921,474.6321,488.2721,380.5521,469.1821,469.1853,300
Jul 16, 201921,644.3821,655.5221,514.8921,535.2521,535.2549,800
Jul 12, 201921,720.1421,720.1421,589.8321,685.9021,685.9045,400
Jul 11, 201921,547.1921,649.9321,532.5721,643.5321,643.5349,600
Jul 10, 201921,499.4621,601.8621,488.2221,533.4821,533.4858,900
Jul 09, 201921,598.1521,687.2921,508.2221,565.1521,565.1553,900
Jul 08, 201921,665.7921,672.6521,499.5721,534.3521,534.3551,900
Jul 05, 201921,703.6121,746.3821,647.7321,746.3821,746.3844,800
Jul 04, 201921,740.9321,755.6321,672.5021,702.4521,702.4537,800
Jul 03, 201921,684.0721,708.7221,566.6521,638.1621,638.1655,000
Jul 02, 201921,699.4321,784.2221,697.3121,754.2721,754.2754,700
Jul 01, 201921,566.2721,758.3421,559.1721,729.9721,729.9766,900
Jun 28, 201921,282.2221,324.9321,199.8521,275.9221,275.9262,100
Jun 27, 201921,156.8821,338.1721,123.9721,338.1721,338.1761,300
Jun 26, 201921,067.6821,129.6421,035.8421,086.5921,086.5950,300
Jun 25, 201921,238.0721,313.7721,114.4721,193.8121,193.8153,900
Jun 24, 201921,223.5621,317.8621,185.6721,285.9921,285.9943,200
Jun 21, 201921,487.6721,497.8221,221.7021,258.6421,258.6489,000
Jun 20, 201921,417.7421,491.3921,377.2721,462.8621,462.8655,700
Jun 19, 201921,223.1721,358.7221,213.4321,333.8721,333.8764,100
Jun 18, 201921,111.7721,153.6520,924.1920,972.7120,972.7154,600
Jun 17, 201921,094.9621,185.2521,044.6221,124.0021,124.0049,100
Jun 14, 201921,049.4121,119.7320,971.1821,116.8921,116.8960,400
Jun 13, 201921,040.9121,111.2320,932.1321,032.0021,032.0065,700
Jun 12, 201921,130.3921,259.7021,118.7521,129.7221,129.7256,500
Jun 11, 201921,099.5421,227.1821,066.6221,204.2821,204.2852,100
Jun 10, 201921,095.4021,166.1221,077.9521,134.4221,134.4258,200
Jun 07, 201920,859.7820,907.7720,816.5820,884.7120,884.7150,700
Jun 06, 201920,745.8420,842.2820,745.8420,774.0420,774.0459,600
Jun 05, 201920,667.8920,800.6420,646.1520,776.1020,776.1072,300
Jun 04, 201920,435.8620,464.5720,289.6420,408.5420,408.5469,200
Jun 03, 201920,327.8720,438.0320,305.7420,410.8820,410.8867,400
May 31, 201920,785.2120,823.1020,581.5820,601.1920,601.1979,100
May 30, 201920,881.5020,942.5320,809.2920,942.5320,942.5358,700
May 29, 201921,055.4221,071.7320,884.6121,003.3721,003.3770,000
May 28, 201921,187.1721,297.7021,177.2721,260.1421,260.1498,500
May 27, 201921,148.4621,232.3821,113.7621,182.5821,182.5841,600
May 24, 201920,980.7921,117.2220,922.0021,117.2221,117.2267,700
May 23, 201921,180.2421,209.5621,072.7221,151.1421,151.1463,900
May 22, 201921,373.5221,404.5421,266.9821,283.3721,283.3764,500
May 21, 201921,211.2621,318.8021,160.4321,272.4521,272.4570,100
May 20, 201921,305.9721,430.0621,282.6521,301.7321,301.7365,100
May 17, 201921,246.8621,398.8521,199.9821,250.0921,250.0975,800
May 16, 201921,153.2021,153.2020,951.6721,062.9821,062.9882,500
May 15, 201921,112.8521,191.5320,968.0821,188.5621,188.5684,100
May 14, 201920,870.7721,077.4820,751.4521,067.2321,067.2390,200
May 13, 201921,180.7421,277.6621,127.9321,191.2821,191.2874,500
May 10, 201921,431.8121,584.0921,175.3321,344.9221,344.9298,500
May 09, 201921,492.9121,559.7621,315.0721,402.1321,402.1396,900
May 08, 201921,628.0421,639.1221,514.8521,602.5921,602.5985,700
May 07, 201922,184.4022,190.4921,875.1121,923.7221,923.7290,700
Apr 26, 201922,167.4822,270.2922,073.1022,258.7322,258.7371,900
Apr 25, 201922,183.3222,334.6922,155.2322,307.5822,307.5863,300
Apr 24, 201922,356.8322,362.9222,125.4822,200.0022,200.0067,900
Apr 23, 201922,241.7422,268.3722,119.9422,259.7422,259.7452,000
Apr 22, 201922,188.6222,280.1922,099.3822,217.9022,217.9042,900
Apr 19, 201922,238.0722,250.3722,162.2322,200.5622,200.56-
Apr 18, 201922,274.1322,305.6322,058.3922,090.1222,090.1267,300
Apr 17, 201922,236.4122,345.1922,185.8722,277.9722,277.9775,400
Apr 16, 201922,108.1522,261.3322,095.3222,221.6622,221.6657,300
Apr 15, 201922,122.9722,211.0322,102.9322,169.1122,169.1166,100
Apr 12, 201921,782.3521,878.7821,698.7121,870.5621,870.5661,600
Apr 11, 201921,662.6521,721.4221,627.8721,711.3821,711.3861,200
Apr 10, 201921,579.6821,687.5721,571.6721,687.5721,687.5758,700
Apr 09, 201921,750.2921,811.8821,698.4221,802.5921,802.5954,300
Apr 08, 201921,900.5521,900.5521,740.5321,761.6521,761.6554,600
Apr 05, 201921,743.1421,839.1821,731.3421,807.5021,807.5058,500
Apr 04, 201921,724.6921,787.6021,662.9021,724.9521,724.9557,900
Apr 03, 201921,563.6421,722.7221,489.9521,713.2121,713.2168,500
Apr 02, 201921,744.6421,744.6421,490.5621,505.3121,505.3171,000
Apr 01, 201921,500.8921,682.9421,471.1221,509.0321,509.0377,400
Mar 29, 201921,228.5121,267.2521,149.4221,205.8121,205.8161,600
Mar 28, 201921,191.3221,191.3220,974.1921,033.7621,033.7671,100
Mar 27, 201921,353.6121,388.5921,242.5221,378.7321,378.7376,000
Mar 26, 201921,174.3421,460.9921,174.3421,428.3921,428.39101,300
Mar 25, 201921,267.4121,275.4320,911.5720,977.1120,977.1177,700
Mar 22, 201921,713.2621,713.2621,542.0321,627.3421,627.3478,900
Mar 21, 2019------
Mar 20, 201921,548.6521,614.1721,499.1621,608.9221,608.9265,300
Mar 19, 201921,558.4321,585.5521,425.7921,566.8521,566.8559,900
Mar 18, 201921,576.3621,612.6721,500.3221,584.5021,584.5055,200
Mar 15, 201921,376.7321,521.6821,374.8521,450.8521,450.8583,200
Mar 14, 201921,474.5821,522.7521,287.0221,287.0221,287.0264,100
Mar 13, 201921,425.7721,474.1721,198.9921,290.2421,290.2466,200
Mar 12, 201921,361.6121,568.4821,348.8121,503.6921,503.6967,800
Mar 11, 201921,062.7521,145.9420,938.0021,125.0921,125.0955,600
Mar 08, 201921,339.1721,359.3220,993.0721,025.5621,025.5699,800
Mar 07, 201921,456.8821,472.1621,402.1221,456.0121,456.0175,200
Mar 06, 201921,659.0321,684.6021,550.4521,596.8121,596.8157,100
Mar 05, 201921,712.8021,798.3821,659.0421,726.2821,726.2859,200
Mar 04, 201921,812.8121,860.3921,740.9221,822.0421,822.0459,100
Mar 01, 201921,490.0221,641.5821,490.0221,602.6921,602.6962,600
Feb 28, 201921,536.5521,536.5521,364.0921,385.1621,385.1671,500
Feb 27, 201921,504.6121,578.8121,492.6521,556.5121,556.5167,700
Feb 26, 201921,556.0221,610.8821,405.8421,449.3921,449.3956,400
Feb 25, 201921,567.6621,590.0321,505.0721,528.2321,528.2351,800
Feb 22, 201921,376.3621,451.2321,348.6721,425.5121,425.5152,400
Feb 21, 201921,422.3121,553.3521,318.7421,464.2321,464.2368,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...