|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-18 | 73,800 | 11,182.09 | 11,235.32 | 11,062.73 | 11,082.42 | 00:00:00 | | 2004-11-19 | 61,400 | 11,120.94 | 11,158.45 | 11,077.09 | 11,082.84 | 00:00:00 | | 2004-11-22 | 67,000 | 10,956.41 | 10,956.41 | 10,769.52 | 10,849.39 | 00:00:00 | | 2004-11-24 | 60,800 | 10,832.02 | 10,915.20 | 10,828.11 | 10,872.33 | 00:00:00 | | 2004-11-25 | 62,200 | 10,853.10 | 10,900.34 | 10,818.24 | 10,900.34 | 00:00:00 | | 2004-11-26 | 67,000 | 10,924.45 | 10,927.44 | 10,816.38 | 10,833.75 | 00:00:00 | | 2004-11-29 | 74,000 | 10,844.36 | 11,013.30 | 10,844.31 | 10,977.89 | 00:00:00 | | 2004-11-30 | 67,600 | 10,909.25 | 10,923.56 | 10,841.27 | 10,899.25 | 00:00:00 | | 2004-12-01 | 64,000 | 10,790.45 | 10,800.33 | 10,721.59 | 10,784.25 | 00:00:00 | | 2004-12-02 | 67,800 | 10,922.57 | 10,995.38 | 10,912.87 | 10,973.07 | 00:00:00 | | 2004-12-03 | 76,400 | 11,064.25 | 11,107.10 | 11,059.56 | 11,074.89 | 00:00:00 | | 2004-12-06 | 74,200 | 11,021.16 | 11,026.86 | 10,959.49 | 10,981.96 | 00:00:00 | | 2004-12-07 | 58,000 | 10,971.21 | 11,001.68 | 10,863.81 | 10,873.63 | 00:00:00 | | 2004-12-08 | 65,800 | 10,808.44 | 10,948.97 | 10,808.44 | 10,941.37 | 00:00:00 | | 2004-12-09 | 73,800 | 10,930.87 | 10,930.87 | 10,742.73 | 10,776.63 | 00:00:00 | | 2004-12-10 | 147,800 | 10,730.38 | 10,828.67 | 10,730.38 | 10,756.80 | 00:00:00 | | 2004-12-13 | 62,000 | 10,825.06 | 10,854.76 | 10,785.59 | 10,789.25 | 00:00:00 | | 2004-12-14 | 68,800 | 10,842.80 | 10,941.70 | 10,821.36 | 10,915.58 | 00:00:00 | | 2004-12-15 | 69,000 | 10,952.71 | 10,999.92 | 10,921.65 | 10,956.46 | 00:00:00 | | 2004-12-16 | 63,200 | 10,909.29 | 10,980.21 | 10,871.69 | 10,924.37 | 00:00:00 | | 2004-12-17 | 68,000 | 10,939.20 | 11,130.82 | 10,921.81 | 11,078.32 | 00:00:00 | | 2004-12-20 | 59,200 | 11,073.55 | 11,129.13 | 11,036.80 | 11,103.42 | 00:00:00 | | 2004-12-21 | 67,600 | 11,125.22 | 11,186.71 | 11,125.22 | 11,125.92 | 00:00:00 | | 2004-12-22 | 79,600 | 11,205.92 | 11,240.18 | 11,193.67 | 11,209.44 | 00:00:00 | | 2004-12-24 | 72,000 | 11,302.46 | 11,369.98 | 11,302.46 | 11,365.48 | 00:00:00 | | 2004-12-27 | 46,400 | 11,374.52 | 11,383.10 | 11,325.46 | 11,362.35 | 00:00:00 | | 2004-12-28 | 64,600 | 11,314.40 | 11,424.13 | 11,314.40 | 11,424.13 | 00:00:00 | | 2004-12-29 | 60,200 | 11,481.32 | 11,500.95 | 11,381.56 | 11,381.56 | 00:00:00 | | 2004-12-30 | 29,800 | 11,462.31 | 11,489.28 | 11,454.94 | 11,488.76 | 00:00:00 | | 2005-01-04 | 41,000 | 11,458.27 | 11,547.02 | 11,431.57 | 11,517.75 | 00:00:00 | | 2005-01-05 | 77,600 | 11,458.92 | 11,461.10 | 11,416.97 | 11,437.52 | 00:00:00 | | 2005-01-06 | 87,000 | 11,372.35 | 11,492.26 | 11,372.21 | 11,492.26 | 00:00:00 | | 2005-01-07 | 72,200 | 11,528.69 | 11,528.69 | 11,432.19 | 11,433.24 | 00:00:00 | | 2005-01-11 | 87,800 | 11,495.46 | 11,580.69 | 11,495.46 | 11,539.99 | 00:00:00 | | 2005-01-12 | 85,000 | 11,537.60 | 11,548.89 | 11,449.49 | 11,453.39 | 00:00:00 | | 2005-01-13 | 69,400 | 11,398.94 | 11,424.68 | 11,355.05 | 11,358.22 | 00:00:00 | | 2005-01-14 | 111,400 | 11,341.80 | 11,491.18 | 11,320.49 | 11,438.39 | 00:00:00 | | 2005-01-17 | 100,600 | 11,475.20 | 11,535.86 | 11,453.86 | 11,487.10 | 00:00:00 | | 2005-01-18 | 106,400 | 11,504.16 | 11,509.40 | 11,401.32 | 11,423.26 | 00:00:00 | | 2005-01-19 | 89,600 | 11,467.74 | 11,486.93 | 11,396.43 | 11,405.34 | 00:00:00 | | 2005-01-20 | 86,200 | 11,335.12 | 11,335.12 | 11,259.27 | 11,284.77 | 00:00:00 | | 2005-01-21 | 74,600 | 11,226.07 | 11,290.14 | 11,222.24 | 11,238.37 | 00:00:00 | | 2005-01-24 | 75,400 | 11,213.03 | 11,303.21 | 11,212.63 | 11,289.49 | 00:00:00 | | 2005-01-25 | 81,600 | 11,261.62 | 11,276.91 | 11,214.60 | 11,276.91 | 00:00:00 | | 2005-01-26 | 108,200 | 11,346.81 | 11,379.57 | 11,329.42 | 11,376.57 | 00:00:00 | | 2005-01-27 | 85,800 | 11,390.09 | 11,390.09 | 11,316.30 | 11,341.31 | 00:00:00 | | 2005-01-28 | 87,800 | 11,334.41 | 11,340.28 | 11,218.88 | 11,320.58 | 00:00:00 | | 2005-01-31 | 88,200 | 11,296.99 | 11,467.50 | 11,266.09 | 11,387.59 | 00:00:00 | | 2005-02-01 | 104,000 | 11,422.02 | 11,422.02 | 11,330.06 | 11,384.40 | 00:00:00 | | 2005-02-02 | 103,800 | 11,432.34 | 11,447.28 | 11,399.62 | 11,407.14 | 00:00:00 | | 2005-02-03 | 102,800 | 11,430.90 | 11,444.18 | 11,344.41 | 11,389.35 | 00:00:00 | | 2005-02-04 | 89,000 | 11,381.50 | 11,383.05 | 11,271.04 | 11,360.40 | 00:00:00 | | 2005-02-07 | 72,600 | 11,393.04 | 11,531.25 | 11,381.78 | 11,499.86 | 00:00:00 | | 2005-02-08 | 105,400 | 11,504.12 | 11,519.03 | 11,464.34 | 11,490.43 | 00:00:00 | | 2005-02-09 | 111,200 | 11,519.90 | 11,538.13 | 11,457.96 | 11,473.35 | 00:00:00 | | 2005-02-10 | 112,200 | 11,434.89 | 11,553.73 | 11,414.99 | 11,553.56 | 00:00:00 | | 2005-02-14 | 110,400 | 11,644.40 | 11,677.57 | 11,626.42 | 11,632.20 | 00:00:00 | | 2005-02-15 | 75,200 | 11,648.68 | 11,676.26 | 11,635.57 | 11,646.49 | 00:00:00 | | 2005-02-16 | 82,800 | 11,629.69 | 11,684.91 | 11,585.46 | 11,601.68 | 00:00:00 | | 2005-02-17 | 73,000 | 11,583.84 | 11,638.18 | 11,574.06 | 11,582.72 | 00:00:00 | | 2005-02-18 | 75,600 | 11,562.93 | 11,660.12 | 11,562.93 | 11,660.12 | 00:00:00 | | 2005-02-21 | 70,200 | 11,682.19 | 11,690.49 | 11,651.02 | 11,651.02 | 00:00:00 | | 2005-02-22 | 69,000 | 11,636.47 | 11,651.51 | 11,592.04 | 11,597.71 | 00:00:00 | | 2005-02-23 | 75,600 | 11,510.76 | 11,510.76 | 11,452.42 | 11,500.18 | 00:00:00 | | 2005-02-24 | 65,200 | 11,513.84 | 11,557.86 | 11,507.20 | 11,531.15 | 00:00:00 | | 2005-02-25 | 74,600 | 11,585.84 | 11,677.20 | 11,585.46 | 11,658.25 | 00:00:00 | | 2005-02-28 | 93,200 | 11,742.01 | 11,754.90 | 11,704.32 | 11,740.60 | 00:00:00 | | 2005-03-01 | 103,200 | 11,734.14 | 11,780.53 | 11,719.77 | 11,780.53 | 00:00:00 | | 2005-03-02 | 100,600 | 11,804.84 | 11,831.69 | 11,780.61 | 11,813.71 | 00:00:00 | | 2005-03-03 | 98,400 | 11,790.91 | 11,856.46 | 11,790.91 | 11,856.46 | 00:00:00 | | 2005-03-04 | 99,200 | 11,815.79 | 11,881.98 | 11,769.67 | 11,873.05 | 00:00:00 | | 2005-03-07 | 103,800 | 11,935.80 | 11,975.46 | 11,917.77 | 11,925.36 | 00:00:00 | | 2005-03-08 | 86,800 | 11,936.84 | 11,936.84 | 11,878.89 | 11,886.91 | 00:00:00 | | 2005-03-09 | 105,800 | 11,882.25 | 11,966.69 | 11,882.25 | 11,966.69 | 00:00:00 | | 2005-03-10 | 99,000 | 11,892.38 | 11,959.18 | 11,863.54 | 11,864.91 | 00:00:00 | | 2005-03-11 | 177,800 | 11,838.02 | 11,964.21 | 11,838.02 | 11,923.89 | 00:00:00 | | 2005-03-14 | 84,400 | 11,947.29 | 11,955.29 | 11,850.25 | 11,850.25 | 00:00:00 | | 2005-03-15 | 87,600 | 11,899.20 | 11,912.81 | 11,785.16 | 11,821.09 | 00:00:00 | | 2005-03-16 | 72,000 | 11,822.18 | 11,873.18 | 11,793.03 | 11,873.18 | 00:00:00 | | 2005-03-17 | 86,600 | 11,785.95 | 11,808.04 | 11,754.98 | 11,775.50 | 00:00:00 | | 2005-03-18 | 80,000 | 11,792.29 | 11,922.54 | 11,790.96 | 11,879.81 | 00:00:00 | | 2005-03-22 | 89,000 | 11,867.34 | 11,889.13 | 11,830.96 | 11,841.97 | 00:00:00 | | 2005-03-23 | 94,600 | 11,823.97 | 11,823.97 | 11,681.16 | 11,739.12 | 00:00:00 | | 2005-03-24 | 88,200 | 11,741.17 | 11,819.37 | 11,706.27 | 11,745.97 | 00:00:00 | | 2005-03-25 | 66,400 | 11,788.68 | 11,802.70 | 11,732.80 | 11,761.10 | 00:00:00 | | 2005-03-28 | 57,400 | 11,709.79 | 11,816.72 | 11,709.79 | 11,792.30 | 00:00:00 | | 2005-03-29 | 83,600 | 11,809.66 | 11,809.66 | 11,563.12 | 11,599.82 | 00:00:00 | | 2005-03-30 | 94,400 | 11,548.93 | 11,608.45 | 11,506.85 | 11,565.88 | 00:00:00 | | 2005-03-31 | 73,200 | 11,623.10 | 11,668.95 | 11,590.72 | 11,668.95 | 00:00:00 | | 2005-04-01 | 79,400 | 11,590.45 | 11,723.63 | 11,557.13 | 11,723.63 | 00:00:00 | | 2005-04-04 | 79,600 | 11,666.31 | 11,701.19 | 11,652.66 | 11,667.54 | 00:00:00 | | 2005-04-05 | 80,400 | 11,695.97 | 11,786.65 | 11,695.97 | 11,774.31 | 00:00:00 | | 2005-04-06 | 72,400 | 11,783.74 | 11,841.25 | 11,760.71 | 11,827.16 | 00:00:00 | | 2005-04-07 | 83,000 | 11,848.49 | 11,848.49 | 11,757.87 | 11,810.99 | 00:00:00 | | 2005-04-08 | 90,800 | 11,867.15 | 11,911.90 | 11,839.66 | 11,874.75 | 00:00:00 | | 2005-04-11 | 65,600 | 11,847.92 | 11,847.92 | 11,744.86 | 11,745.64 | 00:00:00 | | 2005-04-12 | 62,200 | 11,739.05 | 11,764.01 | 11,657.66 | 11,670.30 | 00:00:00 | | 2005-04-13 | 72,000 | 11,688.22 | 11,718.78 | 11,602.94 | 11,637.52 | 00:00:00 | | 2005-04-14 | 81,800 | 11,578.78 | 11,580.55 | 11,474.82 | 11,563.17 | 00:00:00 | | 2005-04-15 | 95,400 | 11,463.15 | 11,463.15 | 11,343.73 | 11,370.69 | 00:00:00 | | 2005-04-18 | 130,800 | 11,223.65 | 11,223.65 | 10,920.66 | 10,938.44 | 00:00:00 | | 2005-04-19 | 100,200 | 11,019.76 | 11,082.84 | 10,966.46 | 11,065.86 | 00:00:00 | | 2005-04-20 | 85,000 | 11,173.84 | 11,199.38 | 11,052.38 | 11,088.58 | 00:00:00 | | 2005-04-21 | 102,200 | 10,950.73 | 11,001.31 | 10,770.58 | 10,984.39 | 00:00:00 | | 2005-04-22 | 82,600 | 11,116.61 | 11,134.99 | 11,045.95 | 11,045.95 | 00:00:00 | | 2005-04-25 | 58,200 | 11,064.95 | 11,114.45 | 11,020.59 | 11,073.77 | 00:00:00 | | 2005-04-26 | 65,200 | 11,085.75 | 11,085.75 | 11,019.94 | 11,035.83 | 00:00:00 | | 2005-04-27 | 82,600 | 10,968.77 | 11,022.44 | 10,968.58 | 11,005.42 | 00:00:00 | | 2005-04-28 | 105,600 | 10,979.05 | 11,008.90 | 10,892.71 | 11,008.90 | 00:00:00 | | 2005-05-02 | 59,600 | 10,954.21 | 11,035.95 | 10,913.97 | 11,002.11 | 00:00:00 | | 2005-05-06 | 75,600 | 11,119.78 | 11,192.17 | 11,109.33 | 11,192.17 | 00:00:00 | | 2005-05-09 | 81,200 | 11,199.10 | 11,199.10 | 11,119.48 | 11,171.32 | 00:00:00 | | 2005-05-10 | 85,200 | 11,193.22 | 11,211.36 | 11,125.00 | 11,159.46 | 00:00:00 | | 2005-05-11 | 71,600 | 11,091.26 | 11,120.70 | 11,038.26 | 11,120.70 | 00:00:00 | | 2005-05-12 | 70,600 | 11,118.13 | 11,135.50 | 11,069.69 | 11,077.94 | 00:00:00 | | 2005-05-13 | 79,000 | 11,044.71 | 11,103.08 | 11,017.79 | 11,049.11 | 00:00:00 | | 2005-05-16 | 68,400 | 11,045.29 | 11,048.85 | 10,935.53 | 10,947.22 | 00:00:00 | | 2005-05-17 | 86,400 | 11,046.30 | 11,066.76 | 10,788.59 | 10,825.39 | 00:00:00 | | 2005-05-18 | 77,400 | 10,848.63 | 10,891.69 | 10,821.41 | 10,835.41 | 00:00:00 | | 2005-05-19 | 87,400 | 10,973.28 | 11,102.43 | 10,953.08 | 11,077.16 | 00:00:00 | | 2005-05-20 | 70,800 | 11,104.33 | 11,110.45 | 11,034.82 | 11,037.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
