|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-27 | 66,600 | 11,163.82 | 11,219.46 | 11,119.15 | 11,166.03 | 00:00:00 | | 2004-05-28 | 97,800 | 11,267.23 | 11,345.40 | 11,255.99 | 11,309.57 | 00:00:00 | | 2004-05-31 | 76,200 | 11,288.79 | 11,297.15 | 11,100.85 | 11,236.37 | 00:00:00 | | 2004-06-01 | 75,000 | 11,204.69 | 11,338.47 | 11,170.09 | 11,296.76 | 00:00:00 | | 2004-06-02 | 69,600 | 11,283.21 | 11,283.21 | 11,184.73 | 11,242.34 | 00:00:00 | | 2004-06-03 | 97,600 | 11,275.95 | 11,358.51 | 10,963.56 | 11,027.05 | 00:00:00 | | 2004-06-04 | 69,400 | 11,057.19 | 11,128.05 | 11,017.25 | 11,128.05 | 00:00:00 | | 2004-06-07 | 80,000 | 11,212.64 | 11,485.63 | 11,212.64 | 11,439.92 | 00:00:00 | | 2004-06-08 | 79,000 | 11,533.93 | 11,542.59 | 11,452.99 | 11,521.93 | 00:00:00 | | 2004-06-09 | 73,600 | 11,514.72 | 11,521.06 | 11,419.13 | 11,449.74 | 00:00:00 | | 2004-06-10 | 81,400 | 11,378.45 | 11,624.71 | 11,367.40 | 11,575.97 | 00:00:00 | | 2004-06-11 | 134,000 | 11,595.00 | 11,637.73 | 11,486.55 | 11,526.82 | 00:00:00 | | 2004-06-14 | 68,200 | 11,495.80 | 11,622.80 | 11,475.31 | 11,491.66 | 00:00:00 | | 2004-06-15 | 72,200 | 11,457.11 | 11,482.92 | 11,349.43 | 11,387.70 | 00:00:00 | | 2004-06-16 | 79,400 | 11,492.43 | 11,673.48 | 11,492.43 | 11,641.72 | 00:00:00 | | 2004-06-17 | 61,200 | 11,630.21 | 11,649.33 | 11,510.18 | 11,607.90 | 00:00:00 | | 2004-06-18 | 61,000 | 11,552.72 | 11,555.20 | 11,310.16 | 11,382.08 | 00:00:00 | | 2004-06-21 | 68,600 | 11,474.39 | 11,729.13 | 11,474.39 | 11,600.16 | 00:00:00 | | 2004-06-22 | 70,400 | 11,546.93 | 11,581.27 | 11,472.08 | 11,581.27 | 00:00:00 | | 2004-06-23 | 83,400 | 11,642.23 | 11,678.84 | 11,547.13 | 11,580.56 | 00:00:00 | | 2004-06-24 | 84,200 | 11,652.54 | 11,744.15 | 11,649.29 | 11,744.15 | 00:00:00 | | 2004-06-25 | 77,600 | 11,742.94 | 11,780.40 | 11,661.11 | 11,780.40 | 00:00:00 | | 2004-06-28 | 67,800 | 11,801.88 | 11,884.06 | 11,774.67 | 11,884.06 | 00:00:00 | | 2004-06-29 | 83,000 | 11,816.89 | 11,885.50 | 11,788.15 | 11,860.81 | 00:00:00 | | 2004-06-30 | 68,000 | 11,869.86 | 11,887.95 | 11,808.13 | 11,858.87 | 00:00:00 | | 2004-07-01 | 64,600 | 11,933.33 | 11,988.12 | 11,889.70 | 11,896.01 | 00:00:00 | | 2004-07-02 | 57,800 | 11,781.54 | 11,781.54 | 11,693.00 | 11,721.49 | 00:00:00 | | 2004-07-05 | 52,400 | 11,622.85 | 11,648.85 | 11,511.49 | 11,541.71 | 00:00:00 | | 2004-07-06 | 56,200 | 11,536.45 | 11,606.60 | 11,475.27 | 11,475.27 | 00:00:00 | | 2004-07-07 | 70,400 | 11,359.71 | 11,429.24 | 11,251.35 | 11,384.86 | 00:00:00 | | 2004-07-08 | 61,600 | 11,372.63 | 11,411.31 | 11,279.55 | 11,322.23 | 00:00:00 | | 2004-07-09 | 68,800 | 11,283.28 | 11,449.45 | 11,283.08 | 11,423.53 | 00:00:00 | | 2004-07-12 | 62,600 | 11,532.64 | 11,598.90 | 11,474.08 | 11,582.28 | 00:00:00 | | 2004-07-13 | 65,800 | 11,544.02 | 11,608.62 | 11,501.22 | 11,608.62 | 00:00:00 | | 2004-07-14 | 91,600 | 11,663.40 | 11,664.00 | 11,356.65 | 11,356.65 | 00:00:00 | | 2004-07-15 | 75,800 | 11,413.33 | 11,440.02 | 11,315.97 | 11,409.14 | 00:00:00 | | 2004-07-16 | 79,200 | 11,327.75 | 11,475.12 | 11,243.28 | 11,436.00 | 00:00:00 | | 2004-07-20 | 64,400 | 11,318.14 | 11,318.14 | 11,191.76 | 11,258.37 | 00:00:00 | | 2004-07-21 | 60,400 | 11,335.24 | 11,433.86 | 11,326.68 | 11,433.86 | 00:00:00 | | 2004-07-22 | 51,400 | 11,310.57 | 11,310.57 | 11,227.95 | 11,285.04 | 00:00:00 | | 2004-07-23 | 61,800 | 11,263.50 | 11,264.25 | 11,170.54 | 11,187.33 | 00:00:00 | | 2004-07-26 | 52,400 | 11,099.87 | 11,159.55 | 11,065.72 | 11,159.55 | 00:00:00 | | 2004-07-27 | 69,800 | 11,126.27 | 11,180.80 | 11,028.35 | 11,031.54 | 00:00:00 | | 2004-07-28 | 66,600 | 11,133.48 | 11,236.03 | 11,132.92 | 11,204.37 | 00:00:00 | | 2004-07-29 | 67,800 | 11,187.31 | 11,189.28 | 11,018.79 | 11,116.84 | 00:00:00 | | 2004-07-30 | 71,600 | 11,211.20 | 11,325.99 | 11,210.32 | 11,325.78 | 00:00:00 | | 2004-08-02 | 64,600 | 11,274.45 | 11,279.71 | 11,161.84 | 11,222.24 | 00:00:00 | | 2004-08-03 | 70,600 | 11,230.29 | 11,258.88 | 11,102.50 | 11,140.57 | 00:00:00 | | 2004-08-04 | 78,000 | 11,077.52 | 11,084.98 | 10,888.78 | 11,010.02 | 00:00:00 | | 2004-08-05 | 74,200 | 11,060.18 | 11,104.69 | 10,981.32 | 11,060.89 | 00:00:00 | | 2004-08-06 | 78,000 | 10,944.61 | 10,974.45 | 10,894.65 | 10,972.57 | 00:00:00 | | 2004-08-09 | 70,200 | 10,827.60 | 10,916.46 | 10,737.42 | 10,908.70 | 00:00:00 | | 2004-08-10 | 67,200 | 10,849.70 | 10,972.07 | 10,849.70 | 10,953.55 | 00:00:00 | | 2004-08-11 | 66,600 | 11,049.80 | 11,076.38 | 10,997.07 | 11,049.46 | 00:00:00 | | 2004-08-12 | 54,200 | 11,005.13 | 11,091.64 | 11,005.13 | 11,028.07 | 00:00:00 | | 2004-08-13 | 65,600 | 10,901.56 | 10,903.61 | 10,757.20 | 10,757.20 | 00:00:00 | | 2004-08-16 | 59,800 | 10,728.98 | 10,730.53 | 10,545.89 | 10,687.81 | 00:00:00 | | 2004-08-17 | 52,600 | 10,772.24 | 10,802.64 | 10,705.74 | 10,725.97 | 00:00:00 | | 2004-08-18 | 51,600 | 10,724.82 | 10,774.26 | 10,659.21 | 10,774.26 | 00:00:00 | | 2004-08-19 | 63,400 | 10,861.92 | 10,908.74 | 10,830.65 | 10,903.53 | 00:00:00 | | 2004-08-20 | 67,000 | 10,859.08 | 10,938.94 | 10,837.01 | 10,889.14 | 00:00:00 | | 2004-08-23 | 61,600 | 10,961.91 | 11,007.64 | 10,947.75 | 10,960.97 | 00:00:00 | | 2004-08-24 | 60,800 | 10,978.62 | 11,016.12 | 10,897.11 | 10,985.33 | 00:00:00 | | 2004-08-25 | 84,800 | 10,959.52 | 11,143.75 | 10,934.45 | 11,130.02 | 00:00:00 | | 2004-08-26 | 105,200 | 11,196.29 | 11,225.95 | 11,101.63 | 11,129.33 | 00:00:00 | | 2004-08-27 | 58,200 | 11,148.21 | 11,209.59 | 11,107.94 | 11,209.59 | 00:00:00 | | 2004-08-30 | 61,000 | 11,181.30 | 11,226.30 | 11,128.71 | 11,184.53 | 00:00:00 | | 2004-08-31 | 66,200 | 11,119.15 | 11,154.28 | 11,042.29 | 11,081.79 | 00:00:00 | | 2004-09-01 | 66,000 | 11,104.85 | 11,169.43 | 11,102.41 | 11,127.35 | 00:00:00 | | 2004-09-02 | 62,000 | 11,179.32 | 11,190.51 | 11,097.81 | 11,152.75 | 00:00:00 | | 2004-09-03 | 75,000 | 11,182.10 | 11,186.82 | 11,013.36 | 11,022.49 | 00:00:00 | | 2004-09-06 | 94,400 | 11,086.69 | 11,270.36 | 11,057.32 | 11,244.37 | 00:00:00 | | 2004-09-07 | 3,200 | 11,275.28 | 11,312.06 | 11,226.78 | 11,298.94 | 00:00:00 | | 2004-09-08 | 89,200 | 11,345.12 | 11,357.85 | 11,270.53 | 11,279.19 | 00:00:00 | | 2004-09-09 | 104,000 | 11,276.49 | 11,330.33 | 11,145.79 | 11,170.96 | 00:00:00 | | 2004-09-10 | 168,400 | 11,089.90 | 11,089.96 | 10,960.03 | 11,083.23 | 00:00:00 | | 2004-09-13 | 86,200 | 11,139.97 | 11,257.85 | 11,131.03 | 11,253.11 | 00:00:00 | | 2004-09-14 | 92,200 | 11,312.72 | 11,352.42 | 11,274.43 | 11,295.58 | 00:00:00 | | 2004-09-15 | 96,800 | 11,278.66 | 11,285.80 | 11,158.58 | 11,158.58 | 00:00:00 | | 2004-09-16 | 76,000 | 11,092.70 | 11,177.66 | 11,089.82 | 11,139.36 | 00:00:00 | | 2004-09-17 | 75,800 | 11,132.06 | 11,145.49 | 11,046.10 | 11,082.49 | 00:00:00 | | 2004-09-21 | 78,800 | 11,148.21 | 11,151.11 | 11,059.95 | 11,080.87 | 00:00:00 | | 2004-09-22 | 73,000 | 11,111.30 | 11,135.46 | 10,963.82 | 11,019.41 | 00:00:00 | | 2004-09-24 | 75,400 | 10,934.02 | 10,934.02 | 10,826.40 | 10,895.16 | 00:00:00 | | 2004-09-27 | 56,400 | 10,863.35 | 10,888.04 | 10,782.56 | 10,859.32 | 00:00:00 | | 2004-09-28 | 66,000 | 10,805.66 | 10,821.84 | 10,737.78 | 10,815.57 | 00:00:00 | | 2004-09-29 | 66,800 | 10,873.88 | 10,873.89 | 10,770.23 | 10,786.10 | 00:00:00 | | 2004-09-30 | 73,800 | 10,870.21 | 10,928.19 | 10,823.57 | 10,823.57 | 00:00:00 | | 2004-10-01 | 84,400 | 10,893.19 | 10,987.18 | 10,893.19 | 10,985.17 | 00:00:00 | | 2004-10-04 | 94,400 | 11,111.45 | 11,282.65 | 11,105.00 | 11,279.63 | 00:00:00 | | 2004-10-05 | 78,000 | 11,257.20 | 11,304.72 | 11,242.12 | 11,281.83 | 00:00:00 | | 2004-10-06 | 93,600 | 11,221.54 | 11,408.10 | 11,218.38 | 11,385.38 | 00:00:00 | | 2004-10-07 | 80,000 | 11,399.42 | 11,410.40 | 11,337.19 | 11,354.59 | 00:00:00 | | 2004-10-08 | 80,200 | 11,311.41 | 11,370.34 | 11,302.75 | 11,349.35 | 00:00:00 | | 2004-10-12 | 74,200 | 11,295.05 | 11,320.79 | 11,182.50 | 11,201.81 | 00:00:00 | | 2004-10-13 | 63,600 | 11,235.46 | 11,306.87 | 11,195.99 | 11,195.99 | 00:00:00 | | 2004-10-14 | 99,200 | 11,150.59 | 11,150.59 | 11,033.31 | 11,034.29 | 00:00:00 | | 2004-10-15 | 83,600 | 10,960.25 | 11,015.45 | 10,913.21 | 10,982.95 | 00:00:00 | | 2004-10-18 | 59,800 | 11,022.11 | 11,022.11 | 10,914.47 | 10,965.62 | 00:00:00 | | 2004-10-19 | 65,200 | 11,028.38 | 11,106.82 | 11,024.38 | 11,064.86 | 00:00:00 | | 2004-10-20 | 88,000 | 10,992.50 | 10,992.50 | 10,853.89 | 10,882.18 | 00:00:00 | | 2004-10-21 | 78,000 | 10,882.05 | 10,901.34 | 10,753.07 | 10,789.23 | 00:00:00 | | 2004-10-22 | 78,800 | 10,848.75 | 10,892.27 | 10,811.15 | 10,857.13 | 00:00:00 | | 2004-10-25 | 72,600 | 10,718.93 | 10,718.93 | 10,575.23 | 10,659.15 | 00:00:00 | | 2004-10-26 | 62,600 | 10,652.37 | 10,683.94 | 10,626.60 | 10,672.46 | 00:00:00 | | 2004-10-27 | 70,600 | 10,740.65 | 10,777.43 | 10,657.15 | 10,691.95 | 00:00:00 | | 2004-10-28 | 93,000 | 10,809.10 | 10,895.09 | 10,798.13 | 10,853.12 | 00:00:00 | | 2004-10-29 | 89,000 | 10,805.12 | 10,805.12 | 10,719.10 | 10,771.42 | 00:00:00 | | 2004-11-01 | 60,400 | 10,731.02 | 10,735.19 | 10,690.95 | 10,734.71 | 00:00:00 | | 2004-11-02 | 75,600 | 10,775.00 | 10,895.70 | 10,775.00 | 10,887.81 | 00:00:00 | | 2004-11-04 | 88,000 | 10,990.70 | 11,005.20 | 10,946.27 | 10,946.27 | 00:00:00 | | 2004-11-05 | 75,200 | 11,040.06 | 11,089.60 | 11,023.16 | 11,061.77 | 00:00:00 | | 2004-11-08 | 59,600 | 11,095.50 | 11,096.45 | 10,974.33 | 10,983.83 | 00:00:00 | | 2004-11-09 | 62,400 | 10,967.17 | 11,040.44 | 10,945.10 | 10,964.87 | 00:00:00 | | 2004-11-10 | 63,400 | 10,972.63 | 11,030.22 | 10,965.91 | 10,994.96 | 00:00:00 | | 2004-11-11 | 68,200 | 11,021.88 | 11,048.29 | 10,845.07 | 10,846.92 | 00:00:00 | | 2004-11-12 | 80,800 | 10,841.43 | 11,026.93 | 10,841.43 | 11,019.98 | 00:00:00 | | 2004-11-15 | 87,600 | 11,079.17 | 11,231.14 | 11,073.77 | 11,227.57 | 00:00:00 | | 2004-11-16 | 76,000 | 11,234.72 | 11,268.81 | 11,143.56 | 11,161.75 | 00:00:00 | | 2004-11-17 | 69,400 | 11,132.05 | 11,192.33 | 11,127.20 | 11,131.29 | 00:00:00 | | 2004-11-18 | 73,800 | 11,182.09 | 11,235.32 | 11,062.73 | 11,082.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
