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
Oct. 11, 2019	21,749.93	21,820.77	21,658.27	21,798.87	21,798.87	67,400
Oct. 10, 2019	21,456.27	21,601.46	21,308.88	21,551.98	21,551.98	59,900
Oct. 09, 2019	21,359.84	21,467.77	21,359.84	21,456.38	21,456.38	55,400
Oct. 08, 2019	21,494.48	21,629.24	21,483.18	21,587.78	21,587.78	60,800
Oct. 07, 2019	21,445.73	21,475.28	21,328.26	21,375.25	21,375.25	47,400
Oct. 04, 2019	21,316.18	21,410.20	21,276.01	21,410.20	21,410.20	57,700
Oct. 03, 2019	21,422.22	21,437.74	21,277.36	21,341.74	21,341.74	67,700
Oct. 02, 2019	21,744.62	21,795.01	21,725.23	21,778.61	21,778.61	63,300
Oct. 01, 2019	21,831.44	21,938.77	21,811.98	21,885.24	21,885.24	62,300
Sep. 30, 2019	21,793.83	21,811.98	21,666.60	21,755.84	21,755.84	69,900
Sep. 27, 2019	21,934.93	21,955.79	21,733.69	21,878.90	21,878.90	76,400
Sep. 26, 2019	22,160.52	22,184.91	21,986.24	22,048.24	22,048.24	81,600
Sep. 25, 2019	21,961.82	22,036.48	21,906.00	22,020.15	22,020.15	61,600
Sep. 24, 2019	22,095.35	22,168.74	22,077.94	22,098.84	22,098.84	68,400
Sep. 20, 2019	22,130.74	22,204.75	22,047.90	22,079.09	22,079.09	85,000
Sep. 19, 2019	22,064.46	22,255.56	22,003.30	22,044.45	22,044.45	78,200
Sep. 18, 2019	22,014.65	22,027.86	21,942.03	21,960.71	21,960.71	69,400
Sep. 17, 2019	21,947.59	22,041.08	21,878.63	22,001.32	22,001.32	81,500
Sep. 13, 2019	21,907.83	22,019.66	21,820.94	21,988.29	21,988.29	116,300
Sep. 12, 2019	21,761.09	21,825.92	21,743.96	21,759.61	21,759.61	96,000
Sep. 11, 2019	21,466.66	21,619.21	21,437.82	21,597.76	21,597.76	110,100
Sep. 10, 2019	21,363.57	21,438.35	21,350.35	21,392.10	21,392.10	92,400
Sep. 09, 2019	21,214.56	21,333.51	21,182.26	21,318.42	21,318.42	57,800
Sep. 06, 2019	21,201.83	21,241.29	21,145.81	21,199.57	21,199.57	71,100
Sep. 05, 2019	20,800.29	21,164.61	20,787.93	21,085.94	21,085.94	83,000
Sep. 04, 2019	20,578.67	20,694.35	20,554.16	20,649.14	20,649.14	51,500
Sep. 03, 2019	20,581.58	20,662.23	20,578.02	20,625.16	20,625.16	-
Sep. 02, 2019	20,625.75	20,667.56	20,614.29	20,620.19	20,620.19	42,400
Aug. 30, 2019	20,641.49	20,748.35	20,633.30	20,704.37	20,704.37	72,000
Aug. 29, 2019	20,500.50	20,520.68	20,361.12	20,460.93	20,460.93	55,100
Aug. 28, 2019	20,474.31	20,511.21	20,433.31	20,479.42	20,479.42	51,500
Aug. 27, 2019	20,467.22	20,529.94	20,439.92	20,456.08	20,456.08	60,800
Aug. 26, 2019	20,325.44	20,329.01	20,173.76	20,261.04	20,261.04	69,900
Aug. 23, 2019	20,579.98	20,719.31	20,579.98	20,710.91	20,710.91	50,700
Aug. 22, 2019	20,706.07	20,731.19	20,584.29	20,628.01	20,628.01	54,600
Aug. 21, 2019	20,489.97	20,626.05	20,482.62	20,618.57	20,618.57	53,000
Aug. 20, 2019	20,605.35	20,684.06	20,582.01	20,677.22	20,677.22	50,100
Aug. 19, 2019	20,590.47	20,633.90	20,502.66	20,563.16	20,563.16	50,600
Aug. 16, 2019	20,323.97	20,465.71	20,300.35	20,418.81	20,418.81	58,400
Aug. 15, 2019	20,324.25	20,419.88	20,184.85	20,405.65	20,405.65	68,200
Aug. 14, 2019	20,669.99	20,697.42	20,581.17	20,655.13	20,655.13	60,900
Aug. 13, 2019	20,432.68	20,503.38	20,369.27	20,455.44	20,455.44	72,900
Aug. 09, 2019	20,758.15	20,782.06	20,676.92	20,684.82	20,684.82	63,700
Aug. 08, 2019	20,529.29	20,682.24	20,462.98	20,593.35	20,593.35	64,800
Aug. 07, 2019	20,548.07	20,570.19	20,406.52	20,516.56	20,516.56	73,600
Aug. 06, 2019	20,325.52	20,607.83	20,110.76	20,585.31	20,585.31	89,700
Aug. 05, 2019	20,909.98	20,941.83	20,514.19	20,720.29	20,720.29	85,800
Aug. 02, 2019	21,211.06	21,211.06	20,960.09	21,087.16	21,087.16	91,500
Aug. 01, 2019	21,361.58	21,556.69	21,288.90	21,540.99	21,540.99	75,700
Jul. 31, 2019	21,526.38	21,589.11	21,476.07	21,521.53	21,521.53	76,500
Jul. 30, 2019	21,681.82	21,792.98	21,665.86	21,709.31	21,709.31	54,500
Jul. 29, 2019	21,627.55	21,652.95	21,518.70	21,616.80	21,616.80	47,000
Jul. 26, 2019	21,700.20	21,709.74	21,590.66	21,658.15	21,658.15	47,600
Jul. 25, 2019	21,715.95	21,823.07	21,715.69	21,756.55	21,756.55	46,900
Jul. 24, 2019	21,726.98	21,744.88	21,677.71	21,709.57	21,709.57	51,100
Jul. 23, 2019	21,425.44	21,686.53	21,411.93	21,620.88	21,620.88	48,100
Jul. 22, 2019	21,394.75	21,445.03	21,317.85	21,416.79	21,416.79	46,900
Jul. 19, 2019	21,146.50	21,474.30	21,121.90	21,466.99	21,466.99	57,900
Jul. 18, 2019	21,336.80	21,347.84	20,993.44	21,046.24	21,046.24	70,200
Jul. 17, 2019	21,474.63	21,488.27	21,380.55	21,469.18	21,469.18	53,300
Jul. 16, 2019	21,644.38	21,655.52	21,514.89	21,535.25	21,535.25	49,800
Jul. 12, 2019	21,720.14	21,720.14	21,589.83	21,685.90	21,685.90	45,400
Jul. 11, 2019	21,547.19	21,649.93	21,532.57	21,643.53	21,643.53	49,600
Jul. 10, 2019	21,499.46	21,601.86	21,488.22	21,533.48	21,533.48	58,900
Jul. 09, 2019	21,598.15	21,687.29	21,508.22	21,565.15	21,565.15	53,900
Jul. 08, 2019	21,665.79	21,672.65	21,499.57	21,534.35	21,534.35	51,900
Jul. 05, 2019	21,703.61	21,746.38	21,647.73	21,746.38	21,746.38	44,800
Jul. 04, 2019	21,740.93	21,755.63	21,672.50	21,702.45	21,702.45	37,800
Jul. 03, 2019	21,684.07	21,708.72	21,566.65	21,638.16	21,638.16	55,000
Jul. 02, 2019	21,699.43	21,784.22	21,697.31	21,754.27	21,754.27	54,700
Jul. 01, 2019	21,566.27	21,758.34	21,559.17	21,729.97	21,729.97	66,900
Jun. 28, 2019	21,282.22	21,324.93	21,199.85	21,275.92	21,275.92	62,100
Jun. 27, 2019	21,156.88	21,338.17	21,123.97	21,338.17	21,338.17	61,300
Jun. 26, 2019	21,067.68	21,129.64	21,035.84	21,086.59	21,086.59	50,300
Jun. 25, 2019	21,238.07	21,313.77	21,114.47	21,193.81	21,193.81	53,900
Jun. 24, 2019	21,223.56	21,317.86	21,185.67	21,285.99	21,285.99	43,200
Jun. 21, 2019	21,487.67	21,497.82	21,221.70	21,258.64	21,258.64	89,000
Jun. 20, 2019	21,417.74	21,491.39	21,377.27	21,462.86	21,462.86	55,700
Jun. 19, 2019	21,223.17	21,358.72	21,213.43	21,333.87	21,333.87	64,100
Jun. 18, 2019	21,111.77	21,153.65	20,924.19	20,972.71	20,972.71	54,600
Jun. 17, 2019	21,094.96	21,185.25	21,044.62	21,124.00	21,124.00	49,100
Jun. 14, 2019	21,049.41	21,119.73	20,971.18	21,116.89	21,116.89	60,400
Jun. 13, 2019	21,040.91	21,111.23	20,932.13	21,032.00	21,032.00	65,700
Jun. 12, 2019	21,130.39	21,259.70	21,118.75	21,129.72	21,129.72	56,500
Jun. 11, 2019	21,099.54	21,227.18	21,066.62	21,204.28	21,204.28	52,100
Jun. 10, 2019	21,095.40	21,166.12	21,077.95	21,134.42	21,134.42	58,200
Jun. 07, 2019	20,859.78	20,907.77	20,816.58	20,884.71	20,884.71	50,700
Jun. 06, 2019	20,745.84	20,842.28	20,745.84	20,774.04	20,774.04	59,600
Jun. 05, 2019	20,667.89	20,800.64	20,646.15	20,776.10	20,776.10	72,300
Jun. 04, 2019	20,435.86	20,464.57	20,289.64	20,408.54	20,408.54	69,200
Jun. 03, 2019	20,327.87	20,438.03	20,305.74	20,410.88	20,410.88	67,400
May 31, 2019	20,785.21	20,823.10	20,581.58	20,601.19	20,601.19	79,100
May 30, 2019	20,881.50	20,942.53	20,809.29	20,942.53	20,942.53	58,700
May 29, 2019	21,055.42	21,071.73	20,884.61	21,003.37	21,003.37	70,000
May 28, 2019	21,187.17	21,297.70	21,177.27	21,260.14	21,260.14	98,500
May 27, 2019	21,148.46	21,232.38	21,113.76	21,182.58	21,182.58	41,600
May 24, 2019	20,980.79	21,117.22	20,922.00	21,117.22	21,117.22	67,700
May 23, 2019	21,180.24	21,209.56	21,072.72	21,151.14	21,151.14	63,900
May 22, 2019	21,373.52	21,404.54	21,266.98	21,283.37	21,283.37	64,500
May 21, 2019	21,211.26	21,318.80	21,160.43	21,272.45	21,272.45	70,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...