Canada markets open in 3 hours 48 minutes

Nikkei 225 (^N225)

Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
27,819.33-180.63 (-0.65%)
At close: 03:15PM JST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202227,955.1127,964.9627,729.4627,819.3327,819.3359,900,000
Aug 09, 202228,236.8428,257.3427,966.9127,999.9627,999.9664,900,000
Aug 08, 202228,050.0928,279.1228,047.0828,249.2428,249.2466,100,000
Aug 05, 202227,915.0628,190.0427,910.2228,175.8728,175.8771,300,000
Aug 04, 202227,930.9428,005.5927,870.0527,932.2027,932.2083,100,000
Aug 03, 202227,673.0027,837.6327,634.6527,741.9027,741.9072,300,000
Aug 02, 202227,812.4827,830.5827,530.6027,594.7327,594.7371,800,000
Aug 01, 202227,813.8227,993.3527,751.5927,993.3527,993.3571,900,000
Jul 29, 202227,915.2228,001.8027,725.2427,801.6427,801.6479,300,000
Jul 28, 202227,909.1528,015.6827,651.9927,815.4827,815.4883,500,000
Jul 27, 202227,575.1627,772.9727,525.0927,715.7527,715.7551,100,000
Jul 26, 202227,682.2027,715.7827,538.3927,655.2127,655.2150,000,000
Jul 25, 202227,697.7727,848.5927,663.1627,699.2527,699.2546,500,000
Jul 22, 202227,773.1427,952.2527,701.2527,914.6627,914.6660,100,000
Jul 21, 202227,627.8827,803.0027,549.5627,803.0027,803.0056,700,000
Jul 20, 202227,295.9527,692.8527,295.9527,680.2627,680.2666,700,000
Jul 19, 202227,003.8327,043.5826,791.7126,961.6826,961.6859,400,000
Jul 15, 202226,736.0826,857.7726,571.3826,788.4726,788.4765,500,000
Jul 14, 202226,357.3226,713.0726,312.7926,643.3926,643.3960,600,000
Jul 13, 202226,403.7926,543.0726,389.1026,478.7726,478.7754,100,000
Jul 12, 202226,701.0026,718.6726,278.2826,336.6626,336.6664,400,000
Jul 11, 202226,892.7327,062.1726,710.5926,812.3026,812.3068,500,000
Jul 08, 202226,623.8526,881.7526,510.5326,517.1926,517.1989,300,000
Jul 07, 202226,280.9426,533.6526,136.9926,490.5326,490.5380,700,000
Jul 06, 202226,190.4026,298.9626,051.1926,107.6526,107.6589,700,000
Jul 05, 202226,386.2326,532.5126,294.8426,423.4726,423.4762,800,000
Jul 04, 202226,086.7826,258.8625,945.8326,153.8126,153.8168,700,000
Jul 01, 202226,460.7126,531.2425,841.7525,935.6225,935.6281,700,000
Jun 30, 202226,753.2826,753.2826,324.3126,393.0426,393.0486,100,000
Jun 29, 202226,814.2326,858.6826,687.4726,804.6026,804.60101,100,000
Jun 28, 202226,795.6827,062.3126,789.5027,049.4727,049.4773,400,000
Jun 27, 202226,741.8026,938.4326,665.4426,871.2726,871.2765,800,000
Jun 24, 202226,228.4226,519.1626,148.5626,491.9726,491.9772,600,000
Jun 23, 202226,134.8926,401.9726,039.5726,171.2526,171.2565,700,000
Jun 22, 202226,441.7226,462.8326,149.1726,149.5526,149.5566,400,000
Jun 21, 202226,070.9226,418.8425,972.2826,246.3126,246.3165,400,000
Jun 20, 202226,156.6226,156.6225,520.2325,771.2225,771.2272,200,000
Jun 17, 202225,988.2026,072.3525,720.8025,963.0025,963.00115,200,000
Jun 16, 202226,715.5226,947.7026,431.2026,431.2026,431.2067,800,000
Jun 15, 202226,625.6826,638.7626,321.6826,326.1626,326.1672,700,000
Jun 14, 202226,555.7526,657.9226,357.9026,629.8626,629.8675,000,000
Jun 13, 202227,369.6627,389.3026,948.2226,987.4426,987.4471,400,000
Jun 10, 202227,996.3528,044.4527,795.1727,824.2927,824.2979,700,000
Jun 09, 202228,189.3528,389.7528,189.3528,246.5328,246.5380,300,000
Jun 08, 202228,100.2628,234.2928,089.7828,234.2928,234.2978,700,000
Jun 07, 202227,984.7928,094.7327,863.3827,943.9527,943.9568,300,000
Jun 06, 202227,549.6427,979.5427,523.9527,915.8927,915.8956,800,000
Jun 03, 202227,660.6227,776.3327,614.8627,761.5727,761.5763,700,000
Jun 02, 202227,340.5227,450.4727,251.2427,413.8827,413.8863,600,000
Jun 01, 202227,295.6327,482.3127,295.4227,457.8927,457.8975,800,000
May 31, 202227,318.0927,463.3327,250.7027,279.8027,279.80141,800,000
May 30, 202227,092.8227,401.2427,057.2027,369.4327,369.4397,000,000
May 27, 202226,947.8026,996.7026,731.6026,781.6826,781.6869,300,000
May 26, 202226,685.0226,898.7526,597.9726,604.8426,604.8464,500,000
May 25, 202226,711.5326,795.8926,578.0326,677.8026,677.8072,300,000
May 24, 202227,005.4327,005.4326,736.0126,748.1426,748.1467,400,000
May 23, 202226,991.4227,047.4726,832.6527,001.5227,001.5265,000,000
May 20, 202226,448.2326,769.2026,426.9926,739.0326,739.0376,300,000
May 19, 202226,435.3226,458.8526,150.0926,402.8426,402.8474,500,000
May 18, 202226,826.8227,053.1826,741.3426,911.2026,911.2074,700,000
May 17, 202226,555.2326,709.2626,440.6226,659.7526,659.7578,900,000
May 16, 202226,753.3726,836.9626,438.6126,547.0526,547.0587,000,000
May 13, 202225,918.8026,479.9325,904.4026,427.6526,427.65103,800,000
May 12, 202225,945.0426,028.3625,688.1125,748.7225,748.7291,200,000
May 11, 202226,045.3826,290.6226,003.2626,213.6426,213.6485,900,000
May 10, 202226,149.0626,246.6325,773.8326,167.1026,167.1080,800,000
May 09, 202226,705.3226,732.6126,309.2226,319.3426,319.3479,500,000
May 06, 202226,784.2927,072.5926,543.2927,003.5627,003.5698,500,000
May 02, 202226,851.1026,964.5926,610.8626,818.5326,818.5374,500,000
Apr 28, 202226,430.2826,876.9526,348.3626,847.9026,847.9086,700,000
Apr 27, 202226,313.1426,406.6226,051.0426,386.6326,386.6397,300,000
Apr 26, 202226,743.2126,808.9926,592.9926,700.1126,700.1164,300,000
Apr 25, 202226,692.4826,764.4826,487.8426,590.7826,590.7862,700,000
Apr 22, 202227,197.8027,205.8326,904.3827,105.2627,105.2658,500,000
Apr 21, 202227,259.1427,580.6427,252.8327,553.0627,553.0662,300,000
Apr 20, 202227,210.7927,389.8427,066.1827,217.8527,217.8572,300,000
Apr 19, 202227,096.4927,100.5926,777.7126,985.0926,985.0960,500,000
Apr 18, 202226,831.4526,851.8026,571.3826,799.7126,799.7148,300,000
Apr 15, 202226,932.4827,203.7726,784.9227,093.1927,093.1951,500,000
Apr 14, 202226,925.6427,200.8926,890.6827,172.0027,172.0061,800,000
Apr 13, 202226,436.0626,885.8726,429.4726,843.4926,843.4971,600,000
Apr 12, 202226,606.8726,674.8626,304.0826,334.9826,334.9875,300,000
Apr 11, 202226,877.6027,004.5026,720.4626,821.5226,821.5273,500,000
Apr 08, 202227,097.0527,185.2326,764.3626,985.8026,985.8078,100,000
Apr 07, 202227,032.4227,042.4926,801.7926,888.5726,888.5771,100,000
Apr 06, 202227,533.8827,549.6727,214.6127,350.3027,350.3068,700,000
Apr 05, 202227,965.9427,965.9427,662.2827,787.9827,787.9864,300,000
Apr 04, 202227,685.6527,754.2427,578.8127,736.4727,736.4750,300,000
Apr 01, 202227,624.1127,738.3127,399.4827,665.9827,665.9866,800,000
Mar 31, 202227,809.9728,101.6827,763.9627,821.4327,821.4378,600,000
Mar 30, 202228,250.8028,281.4527,736.2728,027.2528,027.2583,400,000
Mar 29, 202228,173.4328,252.4228,063.9228,252.4228,252.4277,700,000
Mar 28, 202228,084.0828,084.0827,812.6727,943.8927,943.8965,300,000
Mar 25, 202228,338.8128,338.8127,946.7928,149.8428,149.8467,400,000
Mar 24, 202227,693.7728,110.3927,624.6228,110.3928,110.3971,600,000
Mar 23, 202227,606.7928,056.2027,604.3728,040.1628,040.1688,200,000
Mar 22, 202227,091.3227,284.4727,076.3327,224.1127,224.1198,000,000
Mar 18, 202226,649.5026,862.4326,592.9826,827.4326,827.43108,200,000
Mar 17, 202226,170.3826,702.9426,152.8926,652.8926,652.8989,600,000
Mar 16, 202225,574.9025,824.9425,470.4625,762.0125,762.0182,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...