|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Last Trade | 22,420.08 | Last Trade Time | 2017-11-01 - 19:15:00 | | Variation | +408.47 (+1.86%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 22,011.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^N225 quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 18,937.45 | 19,187.61 | 18,937.45 | 19,002.86 | 00:00:00 | | 2000-01-05 | 0 | 19,003.51 | 19,003.51 | 18,221.82 | 18,542.55 | 00:00:00 | | 2000-01-06 | 0 | 18,574.01 | 18,582.74 | 18,168.27 | 18,168.27 | 00:00:00 | | 2000-01-07 | 0 | 18,194.05 | 18,285.73 | 18,068.10 | 18,193.41 | 00:00:00 | | 2000-01-11 | 0 | 18,246.10 | 18,887.56 | 18,246.10 | 18,850.92 | 00:00:00 | | 2000-01-12 | 0 | 18,780.17 | 18,811.87 | 18,626.92 | 18,677.42 | 00:00:00 | | 2000-01-13 | 0 | 18,667.18 | 18,845.03 | 18,667.18 | 18,833.29 | 00:00:00 | | 2000-01-14 | 0 | 18,882.99 | 19,058.02 | 18,733.83 | 18,956.55 | 00:00:00 | | 2000-01-17 | 0 | 19,025.62 | 19,442.58 | 19,025.62 | 19,437.23 | 00:00:00 | | 2000-01-18 | 0 | 19,412.47 | 19,412.47 | 19,145.17 | 19,196.57 | 00:00:00 | | 2000-01-19 | 0 | 19,181.87 | 19,181.87 | 18,897.75 | 18,897.75 | 00:00:00 | | 2000-01-20 | 0 | 18,930.26 | 19,167.03 | 18,921.11 | 19,008.01 | 00:00:00 | | 2000-01-21 | 0 | 18,994.89 | 18,994.89 | 18,713.17 | 18,878.09 | 00:00:00 | | 2000-01-24 | 0 | 18,878.46 | 19,124.57 | 18,877.13 | 19,056.71 | 00:00:00 | | 2000-01-25 | 0 | 19,004.39 | 19,131.19 | 18,815.37 | 18,895.53 | 00:00:00 | | 2000-01-26 | 0 | 18,982.84 | 19,145.90 | 18,982.84 | 19,111.19 | 00:00:00 | | 2000-01-27 | 0 | 19,125.62 | 19,238.08 | 18,971.68 | 19,209.72 | 00:00:00 | | 2000-01-28 | 0 | 19,261.01 | 19,595.83 | 19,237.49 | 19,434.78 | 00:00:00 | | 2000-01-31 | 0 | 19,375.11 | 19,539.70 | 19,224.47 | 19,539.70 | 00:00:00 | | 2000-02-01 | 0 | 19,536.68 | 19,553.68 | 19,266.96 | 19,423.38 | 00:00:00 | | 2000-02-02 | 0 | 19,522.33 | 19,860.26 | 19,522.33 | 19,578.91 | 00:00:00 | | 2000-02-03 | 0 | 19,648.35 | 19,878.83 | 19,648.35 | 19,786.42 | 00:00:00 | | 2000-02-04 | 0 | 19,866.19 | 20,011.91 | 19,752.12 | 19,763.13 | 00:00:00 | | 2000-02-07 | 0 | 19,832.76 | 19,948.60 | 19,780.56 | 19,945.43 | 00:00:00 | | 2000-02-08 | 0 | 19,955.30 | 19,983.44 | 19,834.81 | 19,868.88 | 00:00:00 | | 2000-02-09 | 0 | 19,930.41 | 20,046.14 | 19,925.64 | 20,007.77 | 00:00:00 | | 2000-02-10 | 0 | 19,915.53 | 19,915.56 | 19,710.02 | 19,710.02 | 00:00:00 | | 2000-02-14 | 0 | 19,698.57 | 19,748.42 | 19,556.46 | 19,556.46 | 00:00:00 | | 2000-02-15 | 0 | 19,587.82 | 19,689.16 | 19,331.05 | 19,367.83 | 00:00:00 | | 2000-02-16 | 0 | 19,418.56 | 19,612.60 | 19,300.14 | 19,599.18 | 00:00:00 | | 2000-02-17 | 0 | 19,646.37 | 19,803.69 | 19,518.08 | 19,791.40 | 00:00:00 | | 2000-02-18 | 0 | 19,852.18 | 19,862.94 | 19,670.05 | 19,789.03 | 00:00:00 | | 2000-02-21 | 0 | 19,736.15 | 19,763.51 | 19,543.75 | 19,543.75 | 00:00:00 | | 2000-02-22 | 0 | 19,553.62 | 19,712.37 | 19,353.40 | 19,390.58 | 00:00:00 | | 2000-02-23 | 0 | 19,439.17 | 19,527.79 | 19,373.04 | 19,519.55 | 00:00:00 | | 2000-02-24 | 0 | 19,616.26 | 19,698.95 | 19,558.04 | 19,571.44 | 00:00:00 | | 2000-02-25 | 0 | 19,623.38 | 19,817.88 | 19,539.00 | 19,817.88 | 00:00:00 | | 2000-02-28 | 0 | 19,783.44 | 19,904.86 | 19,713.86 | 19,720.10 | 00:00:00 | | 2000-02-29 | 0 | 19,761.52 | 19,978.75 | 19,747.02 | 19,959.52 | 00:00:00 | | 2000-03-01 | 0 | 20,030.08 | 20,165.51 | 20,007.64 | 20,081.67 | 00:00:00 | | 2000-03-02 | 0 | 20,097.59 | 20,202.96 | 19,903.29 | 20,065.11 | 00:00:00 | | 2000-03-03 | 0 | 20,023.04 | 20,034.60 | 19,859.42 | 19,927.54 | 00:00:00 | | 2000-03-06 | 0 | 20,041.48 | 20,160.03 | 19,742.58 | 19,796.35 | 00:00:00 | | 2000-03-07 | 0 | 19,802.54 | 19,944.24 | 19,704.23 | 19,944.24 | 00:00:00 | | 2000-03-08 | 0 | 19,856.37 | 19,856.37 | 19,692.04 | 19,766.80 | 00:00:00 | | 2000-03-09 | 0 | 19,751.72 | 19,885.54 | 19,614.82 | 19,662.33 | 00:00:00 | | 2000-03-10 | 0 | 19,734.84 | 19,982.44 | 19,686.50 | 19,750.40 | 00:00:00 | | 2000-03-13 | 0 | 19,731.50 | 19,760.35 | 19,060.08 | 19,189.93 | 00:00:00 | | 2000-03-14 | 0 | 19,139.57 | 19,335.22 | 18,956.25 | 19,141.84 | 00:00:00 | | 2000-03-15 | 0 | 19,120.06 | 19,120.06 | 18,765.88 | 19,078.60 | 00:00:00 | | 2000-03-16 | 0 | 19,095.63 | 19,313.18 | 18,892.26 | 19,253.23 | 00:00:00 | | 2000-03-17 | 0 | 19,335.60 | 19,573.48 | 19,335.60 | 19,566.32 | 00:00:00 | | 2000-03-21 | 0 | 19,598.53 | 19,602.36 | 19,455.11 | 19,602.36 | 00:00:00 | | 2000-03-22 | 0 | 19,612.23 | 19,734.43 | 19,602.88 | 19,733.59 | 00:00:00 | | 2000-03-23 | 0 | 19,749.51 | 19,762.30 | 19,568.77 | 19,704.60 | 00:00:00 | | 2000-03-24 | 0 | 19,752.16 | 20,012.41 | 19,697.57 | 19,958.08 | 00:00:00 | | 2000-03-27 | 0 | 19,976.14 | 20,295.69 | 19,880.11 | 20,281.03 | 00:00:00 | | 2000-03-28 | 0 | 20,273.68 | 20,388.18 | 20,014.08 | 20,374.34 | 00:00:00 | | 2000-03-29 | 0 | 20,406.56 | 20,809.18 | 20,406.56 | 20,706.65 | 00:00:00 | | 2000-03-30 | 0 | 20,706.45 | 20,809.79 | 20,439.44 | 20,441.50 | 00:00:00 | | 2000-03-31 | 0 | 20,371.07 | 20,550.10 | 20,259.35 | 20,337.32 | 00:00:00 | | 2000-04-03 | 0 | 20,327.79 | 20,726.99 | 20,271.92 | 20,726.99 | 00:00:00 | | 2000-04-04 | 0 | 20,747.82 | 20,747.82 | 20,536.33 | 20,594.93 | 00:00:00 | | 2000-04-05 | 0 | 20,546.60 | 20,654.63 | 20,311.79 | 20,462.77 | 00:00:00 | | 2000-04-06 | 0 | 20,476.23 | 20,556.97 | 20,171.62 | 20,223.61 | 00:00:00 | | 2000-04-07 | 0 | 20,269.59 | 20,463.67 | 20,252.81 | 20,252.81 | 00:00:00 | | 2000-04-10 | 0 | 20,368.81 | 20,640.11 | 20,368.81 | 20,619.06 | 00:00:00 | | 2000-04-11 | 0 | 20,544.40 | 20,656.87 | 20,516.94 | 20,522.52 | 00:00:00 | | 2000-04-12 | 0 | 20,475.96 | 20,833.21 | 20,436.74 | 20,833.21 | 00:00:00 | | 2000-04-13 | 0 | 20,736.40 | 20,736.40 | 20,385.16 | 20,526.42 | 00:00:00 | | 2000-04-14 | 0 | 20,456.48 | 20,604.37 | 20,330.89 | 20,434.68 | 00:00:00 | | 2000-04-17 | 0 | 20,341.50 | 20,341.50 | 18,603.87 | 19,008.64 | 00:00:00 | | 2000-04-18 | 0 | 19,089.00 | 19,330.40 | 18,547.38 | 18,969.52 | 00:00:00 | | 2000-04-19 | 0 | 18,998.06 | 19,192.63 | 18,794.48 | 19,086.62 | 00:00:00 | | 2000-04-20 | 0 | 19,041.53 | 19,382.44 | 18,959.32 | 18,959.32 | 00:00:00 | | 2000-04-21 | 0 | 19,050.68 | 19,269.06 | 18,091.10 | 18,252.68 | 00:00:00 | | 2000-04-24 | 0 | 18,247.48 | 18,987.34 | 18,247.48 | 18,480.15 | 00:00:00 | | 2000-04-25 | 0 | 18,433.30 | 18,630.30 | 18,176.83 | 18,272.33 | 00:00:00 | | 2000-04-26 | 0 | 18,326.90 | 18,439.18 | 17,948.36 | 18,134.31 | 00:00:00 | | 2000-04-27 | 0 | 18,122.70 | 18,245.44 | 18,012.41 | 18,019.17 | 00:00:00 | | 2000-04-28 | 0 | 18,035.54 | 18,137.01 | 17,926.43 | 17,973.70 | 00:00:00 | | 2000-05-01 | 0 | 17,979.25 | 18,403.08 | 17,979.25 | 18,403.08 | 00:00:00 | | 2000-05-02 | 0 | 18,497.52 | 18,586.16 | 18,428.92 | 18,439.36 | 00:00:00 | | 2000-05-08 | 0 | 18,465.71 | 18,475.45 | 18,189.80 | 18,199.96 | 00:00:00 | | 2000-05-09 | 0 | 18,152.37 | 18,152.37 | 17,804.04 | 17,844.54 | 00:00:00 | | 2000-05-10 | 0 | 17,799.21 | 17,803.44 | 17,393.59 | 17,701.47 | 00:00:00 | | 2000-05-11 | 0 | 17,605.65 | 17,605.65 | 16,779.42 | 16,882.46 | 00:00:00 | | 2000-05-12 | 0 | 16,963.87 | 17,362.20 | 16,963.87 | 17,357.86 | 00:00:00 | | 2000-05-15 | 0 | 17,396.45 | 17,396.45 | 17,192.71 | 17,313.69 | 00:00:00 | | 2000-05-16 | 0 | 17,342.84 | 17,558.51 | 17,283.52 | 17,551.25 | 00:00:00 | | 2000-05-17 | 0 | 17,588.81 | 17,691.39 | 17,348.88 | 17,404.03 | 00:00:00 | | 2000-05-18 | 0 | 17,365.09 | 17,365.09 | 16,971.82 | 17,031.63 | 00:00:00 | | 2000-05-19 | 0 | 16,960.29 | 16,960.29 | 16,572.05 | 16,858.17 | 00:00:00 | | 2000-05-22 | 0 | 16,802.66 | 16,802.66 | 16,174.40 | 16,386.01 | 00:00:00 | | 2000-05-23 | 0 | 16,345.26 | 16,493.70 | 16,169.93 | 16,318.73 | 00:00:00 | | 2000-05-24 | 0 | 16,237.88 | 16,261.33 | 15,876.34 | 16,044.44 | 00:00:00 | | 2000-05-25 | 0 | 16,090.36 | 16,374.06 | 16,090.36 | 16,247.82 | 00:00:00 | | 2000-05-26 | 0 | 16,219.02 | 16,219.02 | 15,870.25 | 16,008.14 | 00:00:00 | | 2000-05-29 | 0 | 16,028.76 | 16,245.44 | 16,028.76 | 16,245.44 | 00:00:00 | | 2000-05-30 | 0 | 16,275.96 | 16,485.54 | 16,210.04 | 16,228.90 | 00:00:00 | | 2000-05-31 | 0 | 16,274.14 | 16,538.67 | 16,224.06 | 16,332.45 | 00:00:00 | | 2000-06-01 | 0 | 16,320.08 | 16,694.30 | 16,320.08 | 16,694.30 | 00:00:00 | | 2000-06-02 | 0 | 16,682.25 | 16,941.42 | 16,682.25 | 16,800.06 | 00:00:00 | | 2000-06-05 | 0 | 16,842.04 | 17,261.87 | 16,842.04 | 17,201.79 | 00:00:00 | | 2000-06-06 | 0 | 17,163.39 | 17,207.15 | 17,064.92 | 17,170.08 | 00:00:00 | | 2000-06-07 | 0 | 17,134.14 | 17,206.98 | 17,019.25 | 17,144.96 | 00:00:00 | | 2000-06-08 | 0 | 17,177.45 | 17,250.83 | 16,979.30 | 17,004.34 | 00:00:00 | | 2000-06-09 | 0 | 17,004.72 | 17,004.72 | 16,785.77 | 16,861.91 | 00:00:00 | | 2000-06-12 | 0 | 16,876.68 | 17,018.64 | 16,791.87 | 16,980.61 | 00:00:00 | | 2000-06-13 | 0 | 16,950.93 | 16,950.93 | 16,768.86 | 16,914.95 | 00:00:00 | | 2000-06-14 | 0 | 16,920.21 | 16,920.21 | 16,477.98 | 16,654.42 | 00:00:00 | | 2000-06-15 | 0 | 16,635.24 | 16,635.24 | 16,334.96 | 16,338.70 | 00:00:00 | | 2000-06-16 | 0 | 16,358.71 | 16,480.08 | 16,289.92 | 16,318.31 | 00:00:00 | | 2000-06-19 | 0 | 16,382.11 | 16,627.54 | 16,359.96 | 16,591.35 | 00:00:00 | | 2000-06-20 | 0 | 16,645.99 | 16,907.55 | 16,645.99 | 16,907.55 | 00:00:00 | | 2000-06-21 | 0 | 16,922.25 | 17,212.38 | 16,854.21 | 17,210.08 | 00:00:00 | | 2000-06-22 | 0 | 17,228.85 | 17,364.26 | 17,092.44 | 17,106.01 | 00:00:00 | | 2000-06-23 | 0 | 17,055.67 | 17,214.47 | 16,899.00 | 16,963.21 | 00:00:00 | | 2000-06-26 | 0 | 16,927.27 | 16,975.07 | 16,761.59 | 16,925.40 | 00:00:00 | | 2000-06-27 | 0 | 16,969.48 | 17,285.47 | 16,969.48 | 17,279.06 | 00:00:00 | | 2000-06-28 | 0 | 17,289.31 | 17,421.07 | 17,230.04 | 17,370.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
