^N225 - Nikkei 225

Osaka - Osaka Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 202022,817.9122,958.7222,800.1122,954.0622,954.06-
Jul. 14, 2020------
Jul. 13, 202022,591.8122,784.7422,561.4722,784.7422,784.7471,200
Jul. 10, 202022,534.9722,563.6822,285.0722,290.8122,290.8178,800
Jul. 09, 202022,442.3022,679.0822,434.3822,529.2922,529.2965,200
Jul. 08, 202022,481.6122,667.9522,438.6522,438.6522,438.6564,900
Jul. 07, 202022,649.9022,742.2822,540.4422,614.6922,614.6962,700
Jul. 06, 202022,341.2722,734.1122,325.7522,714.4422,714.4458,000
Jul. 03, 202022,266.9122,312.4422,154.9722,306.4822,306.4851,700
Jul. 02, 202022,182.6822,267.5122,072.1122,145.9622,145.9673,600
Jul. 01, 202022,338.3022,360.3122,039.5622,121.7322,121.7367,400
Jun. 30, 202022,335.1022,448.3022,273.3822,288.1422,288.1474,200
Jun. 29, 202022,255.0522,281.3821,969.5921,995.0421,995.0473,700
Jun. 26, 202022,424.3722,589.1422,408.2722,512.0822,512.0866,600
Jun. 25, 202022,287.8722,423.4122,165.1422,259.7922,259.7980,800
Jun. 24, 202022,541.0122,663.2922,479.8622,534.3222,534.3267,000
Jun. 23, 202022,636.0622,693.8922,257.1422,549.0522,549.05-
Jun. 22, 202022,353.6922,575.7422,311.9422,437.2722,437.2754,600
Jun. 19, 202022,515.7522,523.6622,352.1622,478.7922,478.7997,000
Jun. 18, 202022,363.8822,432.2522,125.3522,355.4622,355.4665,200
Jun. 17, 202022,517.1422,536.3822,318.0722,455.7622,455.7672,500
Jun. 16, 202021,912.2922,624.1421,899.4822,582.2122,582.21100,100
Jun. 15, 202022,135.2722,251.8321,529.8321,530.9521,530.9578,500
Jun. 12, 202022,082.1222,350.3021,786.9322,305.4822,305.48120,500
Jun. 11, 202022,848.0222,939.3922,466.5422,472.9122,472.91105,900
Jun. 10, 202022,939.0023,175.8222,900.3023,124.9523,124.9575,600
Jun. 09, 202023,135.7923,185.8522,933.1423,091.0323,091.0391,500
Jun. 08, 202023,121.9823,178.1023,028.6223,178.1023,178.10108,500
Jun. 05, 202022,613.0822,865.8822,563.5622,863.7322,863.7385,600
Jun. 04, 202022,885.1422,907.9222,501.8122,695.7422,695.7492,000
Jun. 03, 202022,649.0122,818.8722,462.6822,613.7622,613.7694,100
Jun. 02, 202022,175.5222,401.7922,118.4022,325.6122,325.6177,900
Jun. 01, 202021,910.8922,161.3921,898.9922,062.3922,062.3972,200
May 29, 202021,807.6321,955.4421,710.8021,877.8921,877.89153,200
May 28, 202021,612.9021,926.2921,580.5021,916.3121,916.31134,000
May 27, 202021,249.3121,475.6821,142.7221,419.2321,419.23112,000
May 26, 202020,927.9621,328.3420,918.1121,271.1721,271.1787,200
May 25, 202020,653.4120,741.6520,584.0620,741.6520,741.6555,100
May 22, 202020,583.9520,615.1220,334.9920,388.1620,388.1671,100
May 21, 202020,692.5920,734.9120,503.8720,552.3120,552.3162,900
May 20, 202020,454.4920,684.4620,454.0320,595.1520,595.1571,800
May 19, 202020,469.5220,659.4620,433.4520,433.4520,433.4593,000
May 18, 202020,097.6220,197.5919,999.1020,133.7320,133.7371,900
May 15, 202020,149.7920,198.2519,832.8820,037.4720,037.4775,200
May 14, 202020,140.4920,185.0019,902.9319,914.7819,914.7876,900
May 13, 202020,140.9220,329.8920,056.4620,267.0520,267.0579,500
May 12, 202020,413.2320,457.3720,293.9720,366.4820,366.4867,700
May 11, 202020,333.7320,534.8820,285.0420,390.6620,390.6676,200
May 08, 202019,972.0920,179.0919,894.5820,179.0920,179.0982,200
May 07, 202019,468.5219,720.8719,448.9319,674.7719,674.7782,900
May 01, 202019,991.9720,000.2519,551.7319,619.3519,619.3586,600
Apr. 30, 202020,105.6820,365.8920,084.8320,193.6920,193.69103,400
Apr. 28, 202019,776.1819,841.7819,638.4819,771.1919,771.1968,600
Apr. 27, 202019,410.8419,819.0619,410.1819,783.2219,783.2277,600
Apr. 24, 202019,331.8619,352.2419,175.3819,262.0019,262.0084,700
Apr. 23, 202019,313.0419,429.4419,221.5419,429.4419,429.4472,600
Apr. 22, 202019,109.1819,137.9518,858.2519,137.9519,137.9576,400
Apr. 21, 202019,479.8319,529.0619,193.2219,280.7819,280.7879,400
Apr. 20, 202019,689.8519,784.3819,611.7919,669.1219,669.1265,000
Apr. 17, 202019,575.8519,922.0719,554.7019,897.2619,897.2687,800
Apr. 16, 202019,311.3019,362.1719,154.4119,290.2019,290.2081,400
Apr. 15, 202019,589.2519,660.6819,465.9519,550.0919,550.0994,100
Apr. 14, 202019,150.3019,705.9919,093.1219,638.8119,638.8181,900
Apr. 13, 202019,312.0419,355.0419,014.3219,043.4019,043.4065,600
Apr. 10, 202019,500.0719,500.0719,235.9619,498.5019,498.5087,500
Apr. 09, 202019,376.0019,406.9619,158.5519,345.7719,345.7782,300
Apr. 08, 202019,047.7619,454.3418,730.8019,353.2419,353.24105,900
Apr. 07, 202018,878.8619,162.5218,553.1418,950.1818,950.18108,200
Apr. 06, 202017,857.9918,672.2617,802.6218,576.3018,576.30105,700
Apr. 03, 202017,951.4418,059.1517,646.5017,820.1917,820.1996,000
Apr. 02, 202017,934.4218,132.0417,707.6617,818.7217,818.72107,300
Apr. 01, 202018,686.1218,784.2517,871.6218,065.4118,065.41105,800
Mar. 31, 202019,181.9019,336.1918,834.1618,917.0118,917.01122,200
Mar. 30, 202018,884.0719,084.9718,578.2019,084.9719,084.97121,000
Mar. 27, 202019,021.9719,389.4318,832.2119,389.4319,389.43148,900
Mar. 26, 202019,234.7719,240.2918,512.8118,664.6018,664.60128,100
Mar. 25, 202018,446.8019,564.3818,446.8019,546.6319,546.63147,700
Mar. 24, 202017,206.8818,100.3917,197.1418,092.3518,092.35147,300
Mar. 23, 202016,570.5717,049.0316,480.9516,887.7816,887.78170,300
Mar. 19, 202016,995.7717,160.9716,358.1916,552.8316,552.83198,900
Mar. 18, 202017,154.0817,396.8416,698.4616,726.5516,726.55177,200
Mar. 17, 202016,726.9517,557.0416,378.9417,011.5317,011.53198,800
Mar. 16, 202017,586.0817,785.7616,914.4517,002.0417,002.04158,100
Mar. 13, 202018,183.4718,184.4616,690.6017,431.0517,431.05233,400
Mar. 12, 202019,064.5119,142.1818,339.2718,559.6318,559.63164,600
Mar. 11, 202019,758.2619,974.8319,392.2519,416.0619,416.06129,200
Mar. 10, 202019,474.8919,970.3518,891.7719,867.1219,867.12164,700
Mar. 09, 202020,343.3120,347.1919,472.2619,698.7619,698.76170,300
Mar. 06, 202021,009.8021,061.2020,613.9120,749.7520,749.75111,700
Mar. 05, 202021,399.8721,399.8721,220.7621,329.1221,329.1285,700
Mar. 04, 202020,897.2021,245.9320,862.0521,100.0621,100.0694,600
Mar. 03, 202021,651.9921,719.7821,082.7321,082.7321,082.73105,300
Mar. 02, 202020,849.7921,593.1120,834.2921,344.0821,344.08123,700
Feb. 28, 202021,518.0121,528.1320,916.4021,142.9621,142.96148,500
Feb. 27, 202022,255.8322,272.2621,844.2921,948.2321,948.23106,200
Feb. 26, 202022,374.1422,456.5522,127.4222,426.1922,426.1999,300
Feb. 25, 202022,949.3722,950.2322,335.2122,605.4122,605.41105,800
Feb. 21, 202023,427.7723,588.5523,378.3323,386.7423,386.7462,100
Feb. 20, 202023,666.5823,806.5623,426.4223,479.1523,479.1563,300
Feb. 19, 202023,329.3323,468.5623,234.9623,400.7023,400.7061,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...