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
Dec. 11, 2019	23,421.14	23,438.43	23,333.63	23,391.86	23,391.86	-
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
Nov. 08, 2019	23,550.04	23,591.09	23,313.41	23,391.87	23,391.87	94,600
Nov. 07, 2019	23,283.14	23,336.00	23,253.32	23,330.32	23,330.32	70,900
Nov. 06, 2019	23,343.51	23,352.56	23,246.57	23,303.82	23,303.82	77,400
Nov. 05, 2019	23,118.79	23,328.52	23,090.94	23,251.99	23,251.99	102,100
Nov. 01, 2019	22,730.49	22,852.72	22,705.60	22,850.77	22,850.77	65,400
Oct. 31, 2019	22,910.10	22,988.80	22,875.50	22,927.04	22,927.04	78,300
Oct. 30, 2019	22,953.17	22,961.23	22,827.93	22,843.12	22,843.12	101,600
Oct. 29, 2019	22,950.79	23,008.43	22,935.35	22,974.13	22,974.13	72,900
Oct. 28, 2019	22,854.44	22,896.22	22,830.57	22,867.27	22,867.27	48,100
Oct. 25, 2019	22,753.24	22,819.92	22,715.13	22,799.81	22,799.81	57,200
Oct. 24, 2019	22,725.44	22,780.99	22,704.33	22,750.60	22,750.60	61,300
Oct. 23, 2019	22,619.77	22,648.81	22,457.89	22,625.38	22,625.38	68,000
Oct. 21, 2019	22,541.22	22,581.28	22,515.73	22,548.90	22,548.90	48,400
Oct. 18, 2019	22,528.56	22,649.85	22,466.26	22,492.68	22,492.68	59,200
Oct. 17, 2019	22,451.15	22,522.39	22,424.92	22,451.86	22,451.86	57,800
Oct. 16, 2019	22,479.57	22,615.47	22,434.35	22,472.92	22,472.92	78,700
Oct. 15, 2019	22,063.71	22,219.63	22,049.71	22,207.21	22,207.21	74,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...