^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201821,391.7321,563.2721,363.6721,518.2721,518.27-
Dec 14, 201821,638.9621,751.3121,353.9421,374.8321,374.83102,800
Dec 13, 201821,755.1321,871.3421,675.6621,816.1921,816.1979,200
Dec 12, 201821,348.4021,631.4721,320.7221,602.7521,602.7589,600
Dec 11, 201821,273.0421,279.0221,062.3121,148.0221,148.0287,500
Dec 10, 201821,319.4721,365.7821,169.9621,219.5021,219.5079,000
Dec 07, 201821,643.7521,734.9421,506.4521,678.6821,678.6878,100
Dec 06, 201821,766.5021,805.0221,307.7221,501.6221,501.6287,600
Dec 05, 201821,755.1721,979.1821,708.8221,919.3321,919.3383,700
Dec 04, 201822,533.9722,576.6222,033.4122,036.0522,036.0589,600
Dec 03, 201822,629.3922,698.7922,550.2922,574.7622,574.7670,500
Nov 30, 201822,274.9722,362.2022,231.9622,351.0622,351.06104,100
Nov 29, 201822,360.9822,437.9522,241.1722,262.6022,262.6069,300
Nov 28, 201822,036.7222,216.9822,032.7222,177.0222,177.0277,600
Nov 27, 201821,967.9822,006.8321,816.0521,952.4021,952.4074,000
Nov 26, 201821,647.6921,838.1021,622.6021,812.0021,812.0078,000
Nov 23, 2018------
Nov 22, 201821,582.4721,684.6421,484.9821,646.5521,646.5565,900
Nov 21, 201821,286.8121,555.6121,243.3821,507.5421,507.5477,300
Nov 20, 201821,582.6921,687.1221,526.9521,583.1221,583.1282,500
Nov 19, 201821,679.0321,852.9221,665.2921,821.1621,821.1672,100
Nov 16, 201821,804.9021,873.7421,663.9921,680.3421,680.3474,900
Nov 15, 201821,670.3521,818.7321,613.5321,803.6221,803.62-
Nov 14, 201821,851.1321,990.4121,764.8821,846.4821,846.4875,200
Nov 13, 201821,885.2421,892.2921,484.6521,810.5221,810.5285,700
Nov 12, 201822,121.7022,324.0122,046.2922,269.8822,269.8859,300
Nov 09, 201822,471.3122,494.5822,226.0122,250.2522,250.2578,100
Nov 08, 201822,446.0122,583.4322,421.0022,486.9222,486.9281,900
Nov 07, 201822,189.7422,444.6521,996.9422,085.8022,085.8096,300
Nov 06, 201822,018.8722,160.8321,994.2822,147.7522,147.75-
Nov 05, 201822,002.4722,051.6521,865.9821,898.9921,898.9978,700
Nov 02, 201821,761.5822,308.4221,751.3322,243.6622,243.66101,900
Nov 01, 201821,906.4121,906.4121,628.4521,687.6521,687.65101,900
Oct 31, 201821,569.5621,920.4621,530.3921,920.4621,920.46105,000
Oct 30, 201821,049.5221,568.4021,035.8821,457.2921,457.29116,900
Oct 29, 201821,323.6121,465.9921,109.9721,149.8021,149.8070,800
Oct 26, 201821,440.8421,476.6620,971.9321,184.6021,184.6092,900
Oct 25, 201821,676.8321,703.2121,204.4021,268.7321,268.7393,600
Oct 24, 201822,167.7622,207.0921,911.4222,091.1822,091.1883,900
Oct 23, 201822,404.1422,410.1521,993.0722,010.7822,010.7880,200
Oct 22, 201822,374.2122,672.2522,271.5922,614.8222,614.8263,000
Oct 19, 201822,342.0022,551.6722,212.5722,532.0822,532.0867,400
Oct 18, 201822,871.2822,873.1322,637.2922,658.1622,658.1664,300
Oct 17, 201822,806.5922,959.4122,765.5822,841.1222,841.1272,100
Oct 16, 201822,298.2022,549.2422,269.5322,549.2422,549.2470,100
Oct 15, 201822,501.3322,520.5922,261.9222,271.3022,271.3079,900
Oct 12, 201822,323.4322,711.1322,323.4322,694.6622,694.6699,500
Oct 11, 201823,043.3723,051.1922,459.0222,590.8622,590.86115,300
Oct 10, 201823,538.9223,589.3823,373.5423,506.0423,506.0470,600
Oct 09, 201823,550.4723,587.0523,442.4623,469.3923,469.3986,500
Oct 08, 2018------
Oct 05, 201823,781.7623,928.6223,730.1923,783.7223,783.7284,600
Oct 04, 201824,242.0624,247.8223,923.2623,975.6223,975.6289,400
Oct 03, 201824,219.1924,260.6324,030.5924,110.9624,110.9671,300
Oct 02, 201824,376.1724,448.0724,217.2624,270.6224,270.6280,500
Oct 01, 201824,173.3724,306.5424,123.5024,245.7624,245.7665,000
Sep 28, 201824,080.0124,286.1024,021.2724,120.0424,120.0490,700
Sep 27, 201823,946.4324,089.3223,778.0423,796.7423,796.7476,200
Sep 26, 201823,846.6024,033.7923,833.9224,033.7924,033.7984,200
Sep 25, 201823,881.8523,950.9823,808.9523,940.2623,940.26100,800
Sep 24, 2018------
Sep 21, 201823,848.6323,971.4123,764.0523,869.9323,869.93120,600
Sep 20, 201823,752.7923,781.7523,582.1523,674.9323,674.93101,600
Sep 19, 201823,754.9623,842.0523,672.5223,672.5223,672.5293,600
Sep 18, 201823,042.1923,481.5323,039.2623,420.5423,420.5490,600
Sep 17, 2018------
Sep 14, 201823,035.7823,105.2822,965.4823,094.6723,094.67102,700
Sep 13, 201822,657.9522,858.4122,643.8822,821.3222,821.3275,000
Sep 12, 201822,702.7122,709.3722,522.1722,604.6122,604.6179,800
Sep 11, 201822,469.7822,667.8522,457.1022,664.6922,664.6976,500
Sep 10, 201822,253.6522,396.8822,249.6122,373.0922,373.0955,700
Sep 07, 201822,351.8422,372.8922,172.9022,307.0622,307.0669,800
Sep 06, 201822,458.9722,535.3422,416.6322,487.9422,487.9462,200
Sep 05, 201822,663.8022,692.2522,570.5222,580.8322,580.8365,400
Sep 04, 201822,740.0522,753.1822,612.1522,696.9022,696.9052,300
Sep 03, 201822,819.1722,820.4822,684.4322,707.3822,707.3849,900
Aug 31, 201822,733.2522,890.6122,678.0322,865.1522,865.1568,100
Aug 30, 201823,020.1823,032.1722,832.8322,869.5022,869.5073,900
Aug 29, 201822,820.8622,968.1822,819.9722,848.2222,848.2258,800
Aug 28, 201822,967.7423,006.7722,813.4722,813.4722,813.4760,700
Aug 27, 201822,693.6922,838.0622,682.3922,799.6422,799.6450,200
Aug 24, 201822,484.0122,602.2422,452.4222,601.7722,601.7750,400
Aug 23, 201822,420.6722,463.0322,377.8822,410.8222,410.8250,100
Aug 22, 201822,270.0422,390.2022,162.8122,362.5522,362.5557,100
Aug 21, 201822,110.5422,306.8322,053.1422,219.7322,219.7354,500
Aug 20, 201822,267.0722,288.3122,150.7522,199.0022,199.0046,800
Aug 17, 201822,313.1922,340.9522,244.1022,270.3822,270.3856,100
Aug 16, 201821,980.8222,240.4221,871.7022,192.0422,192.0477,900
Aug 15, 201822,368.1222,380.2822,110.2922,204.2222,204.2261,200
Aug 14, 201822,053.0722,356.0822,047.1922,356.0822,356.0859,700
Aug 13, 201822,117.5722,124.6021,851.3221,857.4321,857.4377,800
Aug 10, 201822,606.9122,608.8622,272.6922,298.0822,298.0873,900
Aug 09, 201822,591.5422,648.8822,497.9922,598.3922,598.3961,800
Aug 08, 201822,666.5622,800.6122,610.2922,644.3122,644.3172,800
Aug 07, 201822,514.3122,666.6822,499.0522,662.7422,662.7469,400
Aug 06, 201822,536.0522,635.6822,486.7422,507.3222,507.3267,000
Aug 03, 201822,585.5422,613.5022,490.5722,525.1822,525.1871,700
Aug 02, 201822,676.7322,754.7322,464.8122,512.5322,512.5394,500
Aug 01, 201822,642.1822,775.4722,615.9822,746.7022,746.70100,800
Jul 31, 201822,472.1222,678.0622,352.2122,553.7222,553.72115,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...