E-mini Nikkei 225 - Yen denomin (ENY=F)
CME - CME Delayed Price. Currency in JPY
Add to watchlist
As of 09:20PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | - |
| May 02, 2024 | 37,880.00 | 37,880.00 | 37,875.00 | 37,880.00 | 37,880.00 | - |
| May 01, 2024 | 37,970.00 | 37,970.00 | 37,965.00 | 37,970.00 | 37,970.00 | - |
| Apr 30, 2024 | 38,170.00 | 38,170.00 | 38,165.00 | 38,170.00 | 38,170.00 | - |
| Apr 29, 2024 | 38,330.00 | 38,330.00 | 38,325.00 | 38,330.00 | 38,330.00 | - |
| Apr 26, 2024 | 38,370.00 | 38,370.00 | 38,365.00 | 38,370.00 | 38,370.00 | - |
| Apr 25, 2024 | 37,670.00 | 37,670.00 | 37,665.00 | 37,670.00 | 37,670.00 | - |
| Apr 24, 2024 | 38,190.00 | 38,190.00 | 38,185.00 | 38,190.00 | 38,190.00 | - |
| Apr 23, 2024 | 37,920.00 | 37,920.00 | 37,915.00 | 37,920.00 | 37,920.00 | - |
| Apr 22, 2024 | 37,730.00 | 37,730.00 | 37,725.00 | 37,730.00 | 37,730.00 | - |
| Apr 19, 2024 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - |
| Apr 18, 2024 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | 37,790.00 | - |
| Apr 17, 2024 | 37,780.00 | 37,780.00 | 37,780.00 | 37,780.00 | 37,780.00 | - |
| Apr 16, 2024 | 38,470.00 | 38,470.00 | 38,465.00 | 38,470.00 | 38,470.00 | 2 |
| Apr 15, 2024 | 38,710.00 | 38,710.00 | 38,705.00 | 38,710.00 | 38,710.00 | - |
| Apr 12, 2024 | 38,870.00 | 38,870.00 | 38,865.00 | 38,870.00 | 38,870.00 | - |
| Apr 11, 2024 | 39,640.00 | 39,640.00 | 39,635.00 | 39,640.00 | 39,640.00 | - |
| Apr 10, 2024 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | - |
| Apr 09, 2024 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | - |
| Apr 08, 2024 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | - |
| Apr 05, 2024 | 39,340.00 | 39,340.00 | 39,335.00 | 39,340.00 | 39,340.00 | - |
| Apr 04, 2024 | 39,120.00 | 39,120.00 | 39,120.00 | 39,120.00 | 39,120.00 | - |
| Apr 03, 2024 | 40,030.00 | 40,030.00 | 40,030.00 | 40,030.00 | 40,030.00 | - |
| Apr 02, 2024 | 39,670.00 | 39,670.00 | 39,670.00 | 39,670.00 | 39,670.00 | - |
| Apr 01, 2024 | 39,990.00 | 39,990.00 | 39,985.00 | 39,990.00 | 39,990.00 | - |
| Mar 28, 2024 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | - |
| Mar 27, 2024 | 40,470.00 | 40,470.00 | 40,465.00 | 40,470.00 | 40,470.00 | - |
| Mar 26, 2024 | 40,270.00 | 40,270.00 | 40,270.00 | 40,270.00 | 40,270.00 | - |
| Mar 25, 2024 | 40,130.00 | 40,130.00 | 40,130.00 | 40,130.00 | 40,130.00 | - |
| Mar 22, 2024 | 40,560.00 | 40,560.00 | 40,555.00 | 40,560.00 | 40,560.00 | - |
| Mar 21, 2024 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | - |
| Mar 20, 2024 | 40,340.00 | 40,340.00 | 40,335.00 | 40,340.00 | 40,340.00 | - |
| Mar 19, 2024 | 39,840.00 | 39,840.00 | 39,835.00 | 39,840.00 | 39,840.00 | - |
| Mar 18, 2024 | 39,420.00 | 39,420.00 | 39,415.00 | 39,420.00 | 39,420.00 | - |
| Mar 15, 2024 | 38,630.00 | 38,630.00 | 38,625.00 | 38,630.00 | 38,630.00 | - |
| Mar 14, 2024 | 38,290.00 | 38,290.00 | 38,290.00 | 38,290.00 | 38,290.00 | - |
| Mar 13, 2024 | 38,380.00 | 38,380.00 | 38,375.00 | 38,380.00 | 38,380.00 | - |
| Mar 12, 2024 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | 38,880.00 | - |
| Mar 11, 2024 | 38,180.00 | 38,180.00 | 38,180.00 | 38,180.00 | 38,180.00 | - |
| Mar 08, 2024 | 38,790.00 | 38,790.00 | 38,785.00 | 38,790.00 | 38,790.00 | - |
| Mar 07, 2024 | 39,765.00 | 39,765.00 | 39,765.00 | 39,765.00 | 39,765.00 | - |
| Mar 06, 2024 | 40,330.00 | 40,330.00 | 40,330.00 | 40,330.00 | 40,330.00 | - |
| Mar 05, 2024 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | - |
| Mar 04, 2024 | 40,110.00 | 40,110.00 | 40,105.00 | 40,110.00 | 40,110.00 | - |
| Mar 01, 2024 | 40,220.00 | 40,220.00 | 40,220.00 | 40,220.00 | 40,220.00 | - |
| Feb 29, 2024 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | - |
| Feb 28, 2024 | 39,050.00 | 39,050.00 | 39,045.00 | 39,050.00 | 39,050.00 | - |
| Feb 27, 2024 | 39,290.00 | 39,290.00 | 39,290.00 | 39,290.00 | 39,290.00 | - |
| Feb 26, 2024 | 39,340.00 | 39,340.00 | 39,340.00 | 39,340.00 | 39,340.00 | - |
| Feb 23, 2024 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | - |
| Feb 22, 2024 | 39,460.00 | 39,460.00 | 39,455.00 | 39,460.00 | 39,460.00 | - |
| Feb 21, 2024 | 38,410.00 | 38,410.00 | 38,410.00 | 38,410.00 | 38,410.00 | - |
| Feb 20, 2024 | 38,300.00 | 38,300.00 | 38,295.00 | 38,300.00 | 38,300.00 | - |
| Feb 16, 2024 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | - |
| Feb 15, 2024 | 38,580.00 | 38,580.00 | 38,575.00 | 38,580.00 | 38,580.00 | - |
| Feb 14, 2024 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | - |
| Feb 13, 2024 | 37,690.00 | 37,690.00 | 37,685.00 | 37,690.00 | 37,690.00 | - |
| Feb 12, 2024 | 37,470.00 | 37,470.00 | 37,470.00 | 37,470.00 | 37,470.00 | - |
| Feb 09, 2024 | 37,160.00 | 37,160.00 | 37,155.00 | 37,160.00 | 37,160.00 | - |
| Feb 08, 2024 | 37,100.00 | 37,100.00 | 37,095.00 | 37,100.00 | 37,100.00 | - |
| Feb 07, 2024 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - |
| Feb 06, 2024 | 35,970.00 | 35,970.00 | 35,970.00 | 35,970.00 | 35,970.00 | - |
| Feb 05, 2024 | 36,340.00 | 36,340.00 | 36,335.00 | 36,340.00 | 36,340.00 | - |
| Feb 02, 2024 | 36,410.00 | 36,410.00 | 36,410.00 | 36,410.00 | 36,410.00 | - |
| Feb 01, 2024 | 36,120.00 | 36,120.00 | 36,120.00 | 36,120.00 | 36,120.00 | - |
| Jan 31, 2024 | 35,880.00 | 35,880.00 | 35,875.00 | 35,880.00 | 35,880.00 | - |
| Jan 30, 2024 | 35,930.00 | 35,930.00 | 35,930.00 | 35,930.00 | 35,930.00 | - |
| Jan 29, 2024 | 36,130.00 | 36,130.00 | 36,125.00 | 36,130.00 | 36,130.00 | - |
| Jan 26, 2024 | 35,920.00 | 35,920.00 | 35,915.00 | 35,920.00 | 35,920.00 | - |
| Jan 25, 2024 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | - |
| Jan 24, 2024 | 36,250.00 | 36,250.00 | 36,245.00 | 36,250.00 | 36,250.00 | - |
| Jan 23, 2024 | 36,480.00 | 36,480.00 | 36,475.00 | 36,480.00 | 36,480.00 | - |
| Jan 22, 2024 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | - |
| Jan 19, 2024 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | - |
| Jan 18, 2024 | 36,070.00 | 36,070.00 | 36,070.00 | 36,070.00 | 36,070.00 | - |
| Jan 17, 2024 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - |
| Jan 16, 2024 | 35,860.00 | 35,860.00 | 35,855.00 | 35,860.00 | 35,860.00 | - |
| Jan 12, 2024 | 35,550.00 | 35,550.00 | 35,545.00 | 35,550.00 | 35,550.00 | - |
| Jan 11, 2024 | 35,210.00 | 35,210.00 | 35,205.00 | 35,210.00 | 35,210.00 | - |
| Jan 10, 2024 | 34,870.00 | 34,870.00 | 34,865.00 | 34,870.00 | 34,870.00 | - |
| Jan 09, 2024 | 33,890.00 | 33,890.00 | 33,885.00 | 33,890.00 | 33,890.00 | - |
| Jan 08, 2024 | 33,890.00 | 33,890.00 | 33,890.00 | 33,890.00 | 33,890.00 | - |
| Jan 05, 2024 | 33,410.00 | 33,410.00 | 33,410.00 | 33,410.00 | 33,410.00 | - |
| Jan 04, 2024 | 33,290.00 | 33,290.00 | 33,285.00 | 33,290.00 | 33,290.00 | - |
| Jan 03, 2024 | 33,070.00 | 33,070.00 | 33,065.00 | 33,070.00 | 33,070.00 | - |
| Jan 02, 2024 | 33,010.00 | 33,010.00 | 33,010.00 | 33,010.00 | 33,010.00 | - |
| Dec 29, 2023 | 33,270.00 | 33,270.00 | 33,265.00 | 33,270.00 | 33,270.00 | - |
| Dec 28, 2023 | 33,430.00 | 33,430.00 | 33,425.00 | 33,430.00 | 33,430.00 | - |
| Dec 27, 2023 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | - |
| Dec 26, 2023 | 33,430.00 | 33,430.00 | 33,430.00 | 33,430.00 | 33,430.00 | - |
| Dec 22, 2023 | 33,270.00 | 33,270.00 | 33,270.00 | 33,270.00 | 33,270.00 | - |
| Dec 21, 2023 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | - |
| Dec 20, 2023 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | - |
| Dec 19, 2023 | 33,330.00 | 33,330.00 | 33,330.00 | 33,330.00 | 33,330.00 | - |
| Dec 18, 2023 | 32,720.00 | 32,720.00 | 32,720.00 | 32,720.00 | 32,720.00 | - |
| Dec 15, 2023 | 32,630.00 | 32,630.00 | 32,630.00 | 32,630.00 | 32,630.00 | - |
| Dec 14, 2023 | 32,610.00 | 32,610.00 | 32,605.00 | 32,610.00 | 32,610.00 | - |
| Dec 13, 2023 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | - |
| Dec 12, 2023 | 32,870.00 | 32,870.00 | 32,865.00 | 32,870.00 | 32,870.00 | - |
| Dec 11, 2023 | 33,050.00 | 33,050.00 | 33,045.00 | 33,050.00 | 33,050.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.