Mail

^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY

Show:

Historical Prices

Frequency:

Daily

Currency in JPY

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 08, 2020	-	-	-	-	-	-
Apr. 07, 2020	-	-	-	-	-	-
Apr. 06, 2020	17,857.99	18,672.26	17,802.62	18,576.30	18,576.30	105,700
Apr. 03, 2020	17,951.44	18,059.15	17,646.50	17,820.19	17,820.19	96,000
Apr. 02, 2020	17,934.42	18,132.04	17,707.66	17,818.72	17,818.72	107,300
Apr. 01, 2020	18,686.12	18,784.25	17,871.62	18,065.41	18,065.41	105,800
Mar. 31, 2020	19,181.90	19,336.19	18,834.16	18,917.01	18,917.01	122,200
Mar. 30, 2020	18,884.07	19,084.97	18,578.20	19,084.97	19,084.97	121,000
Mar. 27, 2020	19,021.97	19,389.43	18,832.21	19,389.43	19,389.43	148,900
Mar. 26, 2020	19,234.77	19,240.29	18,512.81	18,664.60	18,664.60	128,100
Mar. 25, 2020	18,446.80	19,564.38	18,446.80	19,546.63	19,546.63	147,700
Mar. 24, 2020	17,206.88	18,100.39	17,197.14	18,092.35	18,092.35	147,300
Mar. 23, 2020	16,570.57	17,049.03	16,480.95	16,887.78	16,887.78	170,300
Mar. 19, 2020	16,995.77	17,160.97	16,358.19	16,552.83	16,552.83	198,900
Mar. 18, 2020	17,154.08	17,396.84	16,698.46	16,726.55	16,726.55	177,200
Mar. 17, 2020	16,726.95	17,557.04	16,378.94	17,011.53	17,011.53	198,800
Mar. 16, 2020	17,586.08	17,785.76	16,914.45	17,002.04	17,002.04	158,100
Mar. 13, 2020	18,183.47	18,184.46	16,690.60	17,431.05	17,431.05	233,400
Mar. 12, 2020	19,064.51	19,142.18	18,339.27	18,559.63	18,559.63	164,600
Mar. 11, 2020	19,758.26	19,974.83	19,392.25	19,416.06	19,416.06	129,200
Mar. 10, 2020	19,474.89	19,970.35	18,891.77	19,867.12	19,867.12	164,700
Mar. 09, 2020	20,343.31	20,347.19	19,472.26	19,698.76	19,698.76	170,300
Mar. 06, 2020	21,009.80	21,061.20	20,613.91	20,749.75	20,749.75	111,700
Mar. 05, 2020	21,399.87	21,399.87	21,220.76	21,329.12	21,329.12	85,700
Mar. 04, 2020	20,897.20	21,245.93	20,862.05	21,100.06	21,100.06	94,600
Mar. 03, 2020	21,651.99	21,719.78	21,082.73	21,082.73	21,082.73	105,300
Mar. 02, 2020	20,849.79	21,593.11	20,834.29	21,344.08	21,344.08	123,700
Feb. 28, 2020	21,518.01	21,528.13	20,916.40	21,142.96	21,142.96	148,500
Feb. 27, 2020	22,255.83	22,272.26	21,844.29	21,948.23	21,948.23	106,200
Feb. 26, 2020	22,374.14	22,456.55	22,127.42	22,426.19	22,426.19	99,300
Feb. 25, 2020	22,949.37	22,950.23	22,335.21	22,605.41	22,605.41	105,800
Feb. 21, 2020	23,427.77	23,588.55	23,378.33	23,386.74	23,386.74	62,100
Feb. 20, 2020	23,666.58	23,806.56	23,426.42	23,479.15	23,479.15	63,300
Feb. 19, 2020	23,329.33	23,468.56	23,234.96	23,400.70	23,400.70	61,600
Feb. 18, 2020	23,398.57	23,402.01	23,133.60	23,193.80	23,193.80	59,500
Feb. 17, 2020	23,489.78	23,561.98	23,335.99	23,523.24	23,523.24	54,000
Feb. 14, 2020	23,714.52	23,738.42	23,603.48	23,687.59	23,687.59	69,100
Feb. 13, 2020	23,849.76	23,908.85	23,784.31	23,827.73	23,827.73	64,500
Feb. 12, 2020	23,741.21	23,869.73	23,693.72	23,861.21	23,861.21	74,600
Feb. 10, 2020	23,631.79	23,788.25	23,621.72	23,685.98	23,685.98	56,500
Feb. 07, 2020	23,899.01	23,943.45	23,759.42	23,827.98	23,827.98	65,400
Feb. 06, 2020	23,641.10	23,995.37	23,625.13	23,873.59	23,873.59	95,100
Feb. 05, 2020	23,351.47	23,414.69	23,241.64	23,319.56	23,319.56	70,300
Feb. 04, 2020	22,881.13	23,118.13	22,854.45	23,084.59	23,084.59	67,900
Feb. 03, 2020	22,874.27	23,023.73	22,775.92	22,971.94	22,971.94	72,500
Jan. 31, 2020	23,148.92	23,421.59	23,139.98	23,205.18	23,205.18	75,400
Jan. 30, 2020	23,284.58	23,318.57	22,892.95	22,977.75	22,977.75	69,600
Jan. 29, 2020	23,309.32	23,392.61	23,214.28	23,379.40	23,379.40	54,900
Jan. 28, 2020	23,126.93	23,243.36	23,115.15	23,215.71	23,215.71	64,400
Jan. 27, 2020	23,427.90	23,463.89	23,317.32	23,343.51	23,343.51	62,400
Jan. 24, 2020	23,850.12	23,869.38	23,755.32	23,827.18	23,827.18	48,700
Jan. 23, 2020	23,843.51	23,910.01	23,779.23	23,795.44	23,795.44	55,500
Jan. 22, 2020	23,835.49	24,040.87	23,831.10	24,031.35	24,031.35	49,000
Jan. 21, 2020	24,072.81	24,081.75	23,843.48	23,864.56	23,864.56	44,600
Jan. 20, 2020	24,080.68	24,108.11	24,061.67	24,083.51	24,083.51	38,300
Jan. 17, 2020	24,103.45	24,115.95	24,013.75	24,041.26	24,041.26	59,400
Jan. 16, 2020	23,960.20	23,975.38	23,905.38	23,933.13	23,933.13	55,400
Jan. 15, 2020	23,923.48	23,997.39	23,875.82	23,916.58	23,916.58	57,200
Jan. 14, 2020	23,969.04	24,059.86	23,951.66	24,025.17	24,025.17	64,200
Jan. 10, 2020	23,813.28	23,903.29	23,761.08	23,850.57	23,850.57	55,900
Jan. 09, 2020	23,530.29	23,767.09	23,506.15	23,739.87	23,739.87	62,200
Jan. 08, 2020	23,217.49	23,303.21	22,951.18	23,204.76	23,204.76	79,400
Jan. 07, 2020	23,320.12	23,577.44	23,299.92	23,575.72	23,575.72	64,300
Jan. 06, 2020	23,319.76	23,365.36	23,148.53	23,204.86	23,204.86	72,800
Dec. 30, 2019	23,770.93	23,782.49	23,656.62	23,656.62	23,656.62	41,600
Dec. 27, 2019	23,953.75	23,967.18	23,837.72	23,837.72	23,837.72	44,800
Dec. 26, 2019	23,787.70	23,931.51	23,775.40	23,924.92	23,924.92	40,300
Dec. 25, 2019	23,813.59	23,824.85	23,782.87	23,782.87	23,782.87	31,600
Dec. 24, 2019	23,839.18	23,853.56	23,796.35	23,830.58	23,830.58	37,900
Dec. 23, 2019	23,921.29	23,923.09	23,810.82	23,821.11	23,821.11	45,200
Dec. 20, 2019	23,893.45	23,908.77	23,746.63	23,816.63	23,816.63	70,300
Dec. 19, 2019	23,911.46	23,945.53	23,835.29	23,864.85	23,864.85	55,600
Dec. 18, 2019	24,023.27	24,046.09	23,919.36	23,934.43	23,934.43	66,300
Dec. 17, 2019	24,091.12	24,091.12	23,996.51	24,066.12	24,066.12	64,000
Dec. 16, 2019	23,955.20	24,036.30	23,950.05	23,952.35	23,952.35	53,300
Dec. 13, 2019	23,810.56	24,050.04	23,775.73	24,023.10	24,023.10	115,500
Dec. 12, 2019	23,449.28	23,468.15	23,360.43	23,424.81	23,424.81	56,300
Dec. 11, 2019	23,421.14	23,438.43	23,333.63	23,391.86	23,391.86	61,300
Dec. 10, 2019	23,372.39	23,449.47	23,336.93	23,410.19	23,410.19	52,800
Dec. 09, 2019	23,544.31	23,544.31	23,360.01	23,430.70	23,430.70	55,800
Dec. 06, 2019	23,347.67	23,412.48	23,338.40	23,354.40	23,354.40	54,400
Dec. 05, 2019	23,292.70	23,363.44	23,259.82	23,300.09	23,300.09	61,400
Dec. 04, 2019	23,186.74	23,203.77	23,044.78	23,135.23	23,135.23	58,100
Dec. 03, 2019	23,231.14	23,388.18	23,186.84	23,379.81	23,379.81	58,800
Dec. 02, 2019	23,388.63	23,562.05	23,378.40	23,529.50	23,529.50	47,700
Nov. 29, 2019	23,497.44	23,498.77	23,273.37	23,293.91	23,293.91	52,100
Nov. 28, 2019	23,458.88	23,482.32	23,367.33	23,409.14	23,409.14	44,800
Nov. 27, 2019	23,452.85	23,507.82	23,418.23	23,437.77	23,437.77	52,200
Nov. 26, 2019	23,451.40	23,608.06	23,350.10	23,373.32	23,373.32	94,300
Nov. 25, 2019	23,292.85	23,347.18	23,255.39	23,292.81	23,292.81	50,300
Nov. 22, 2019	23,030.33	23,219.51	23,030.33	23,112.88	23,112.88	55,600
Nov. 21, 2019	23,071.49	23,108.08	22,726.71	23,038.58	23,038.58	69,800
Nov. 20, 2019	23,176.49	23,303.17	23,086.12	23,148.57	23,148.57	65,700
Nov. 19, 2019	23,366.36	23,389.53	23,244.93	23,292.65	23,292.65	64,200
Nov. 18, 2019	23,304.25	23,420.62	23,271.29	23,416.76	23,416.76	57,300
Nov. 15, 2019	23,160.53	23,340.77	23,121.59	23,303.32	23,303.32	72,200
Nov. 14, 2019	23,325.50	23,360.06	23,062.16	23,141.55	23,141.55	79,900
Nov. 13, 2019	23,439.25	23,452.63	23,270.93	23,319.87	23,319.87	63,400
Nov. 12, 2019	23,336.37	23,545.70	23,312.25	23,520.01	23,520.01	63,000
Nov. 11, 2019	23,422.13	23,471.82	23,323.02	23,331.84	23,331.84	61,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...