|
 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 | | 2005-05-20 | 70,800 | 11,104.33 | 11,110.45 | 11,034.82 | 11,037.29 | 00:00:00 | | 2005-05-23 | 66,600 | 11,073.01 | 11,163.54 | 11,056.86 | 11,158.65 | 00:00:00 | | 2005-05-24 | 75,000 | 11,184.64 | 11,199.23 | 11,101.93 | 11,133.65 | 00:00:00 | | 2005-05-25 | 83,400 | 11,127.31 | 11,127.90 | 10,988.37 | 11,014.43 | 00:00:00 | | 2005-05-26 | 79,400 | 11,024.36 | 11,047.37 | 10,978.85 | 11,027.94 | 00:00:00 | | 2005-05-27 | 69,600 | 11,098.26 | 11,192.33 | 11,089.23 | 11,192.33 | 00:00:00 | | 2005-05-30 | 78,600 | 11,201.32 | 11,302.52 | 11,197.79 | 11,266.33 | 00:00:00 | | 2005-05-31 | 80,600 | 11,273.81 | 11,297.33 | 11,221.46 | 11,276.59 | 00:00:00 | | 2005-06-01 | 76,400 | 11,220.94 | 11,329.67 | 11,220.55 | 11,329.67 | 00:00:00 | | 2005-06-02 | 82,000 | 11,341.89 | 11,374.69 | 11,280.05 | 11,280.05 | 00:00:00 | | 2005-06-03 | 67,200 | 11,302.96 | 11,317.94 | 11,233.65 | 11,300.05 | 00:00:00 | | 2005-06-06 | 60,600 | 11,232.65 | 11,270.62 | 11,184.60 | 11,270.62 | 00:00:00 | | 2005-06-07 | 59,200 | 11,233.08 | 11,258.28 | 11,179.13 | 11,217.45 | 00:00:00 | | 2005-06-08 | 73,200 | 11,235.27 | 11,322.43 | 11,229.86 | 11,281.03 | 00:00:00 | | 2005-06-09 | 67,000 | 11,289.03 | 11,294.43 | 11,148.36 | 11,160.88 | 00:00:00 | | 2005-06-10 | 145,400 | 11,192.99 | 11,331.37 | 11,173.93 | 11,304.23 | 00:00:00 | | 2005-06-13 | 65,200 | 11,308.65 | 11,371.82 | 11,299.78 | 11,311.51 | 00:00:00 | | 2005-06-14 | 64,000 | 11,348.53 | 11,363.48 | 11,326.51 | 11,335.92 | 00:00:00 | | 2005-06-15 | 82,800 | 11,365.62 | 11,429.93 | 11,355.85 | 11,415.88 | 00:00:00 | | 2005-06-16 | 91,800 | 11,419.94 | 11,462.52 | 11,386.01 | 11,416.38 | 00:00:00 | | 2005-06-17 | 91,000 | 11,472.36 | 11,514.03 | 11,463.36 | 11,514.03 | 00:00:00 | | 2005-06-20 | 80,200 | 11,539.18 | 11,539.18 | 11,455.23 | 11,483.35 | 00:00:00 | | 2005-06-21 | 57,800 | 11,474.23 | 11,511.23 | 11,464.25 | 11,488.74 | 00:00:00 | | 2005-06-22 | 70,800 | 11,487.06 | 11,560.60 | 11,445.43 | 11,547.28 | 00:00:00 | | 2005-06-23 | 61,400 | 11,539.42 | 11,576.75 | 11,530.78 | 11,576.75 | 00:00:00 | | 2005-06-24 | 64,600 | 11,480.33 | 11,537.03 | 11,472.61 | 11,537.03 | 00:00:00 | | 2005-06-27 | 58,000 | 11,445.64 | 11,445.64 | 11,378.99 | 11,414.28 | 00:00:00 | | 2005-06-28 | 70,000 | 11,421.48 | 11,519.48 | 11,413.84 | 11,513.83 | 00:00:00 | | 2005-06-29 | 66,600 | 11,567.82 | 11,594.57 | 11,547.13 | 11,577.44 | 00:00:00 | | 2005-06-30 | 0 | 11,573.78 | 11,589.63 | 11,542.45 | 11,584.01 | 00:00:00 | | 2005-07-01 | 72,000 | 11,573.37 | 11,663.66 | 11,540.93 | 11,630.13 | 00:00:00 | | 2005-07-04 | 61,200 | 11,664.22 | 11,664.22 | 11,629.16 | 11,651.55 | 00:00:00 | | 2005-07-05 | 64,800 | 11,645.23 | 11,658.26 | 11,606.76 | 11,616.70 | 00:00:00 | | 2005-07-06 | 66,800 | 11,648.04 | 11,676.20 | 11,603.53 | 11,603.53 | 00:00:00 | | 2005-07-07 | 68,200 | 11,586.12 | 11,602.81 | 11,567.51 | 11,590.14 | 00:00:00 | | 2005-07-08 | 93,000 | 11,563.84 | 11,653.26 | 11,563.84 | 11,565.99 | 00:00:00 | | 2005-07-11 | 64,200 | 11,676.97 | 11,713.12 | 11,668.77 | 11,674.79 | 00:00:00 | | 2005-07-12 | 63,200 | 11,737.32 | 11,738.30 | 11,672.94 | 11,692.14 | 00:00:00 | | 2005-07-13 | 63,000 | 11,705.83 | 11,707.96 | 11,659.65 | 11,659.84 | 00:00:00 | | 2005-07-14 | 64,600 | 11,715.46 | 11,784.51 | 11,715.46 | 11,764.26 | 00:00:00 | | 2005-07-15 | 71,000 | 11,825.67 | 11,828.31 | 11,758.68 | 11,758.68 | 00:00:00 | | 2005-07-19 | 78,800 | 11,761.61 | 11,770.56 | 11,731.99 | 11,764.84 | 00:00:00 | | 2005-07-20 | 84,800 | 11,780.73 | 11,816.99 | 11,761.21 | 11,789.35 | 00:00:00 | | 2005-07-21 | 75,800 | 11,808.53 | 11,867.23 | 11,786.73 | 11,786.73 | 00:00:00 | | 2005-07-22 | 67,000 | 11,751.92 | 11,753.01 | 11,650.37 | 11,695.05 | 00:00:00 | | 2005-07-25 | 68,000 | 11,721.70 | 11,782.21 | 11,718.66 | 11,762.65 | 00:00:00 | | 2005-07-26 | 65,600 | 11,762.69 | 11,772.68 | 11,719.02 | 11,737.96 | 00:00:00 | | 2005-07-27 | 74,400 | 11,770.57 | 11,848.66 | 11,770.57 | 11,835.08 | 00:00:00 | | 2005-07-28 | 82,000 | 11,881.86 | 11,889.86 | 11,853.62 | 11,858.31 | 00:00:00 | | 2005-07-29 | 83,800 | 11,900.56 | 11,913.50 | 11,826.86 | 11,899.60 | 00:00:00 | | 2005-08-01 | 96,200 | 11,907.42 | 11,972.84 | 11,906.04 | 11,946.92 | 00:00:00 | | 2005-08-02 | 92,800 | 11,954.23 | 11,982.20 | 11,920.88 | 11,940.20 | 00:00:00 | | 2005-08-03 | 93,600 | 11,987.98 | 12,009.56 | 11,950.31 | 11,981.80 | 00:00:00 | | 2005-08-04 | 87,600 | 11,945.14 | 11,945.14 | 11,823.20 | 11,883.31 | 00:00:00 | | 2005-08-05 | 76,600 | 11,842.16 | 11,863.39 | 11,724.61 | 11,766.48 | 00:00:00 | | 2005-08-08 | 83,800 | 11,670.71 | 11,794.84 | 11,614.71 | 11,778.98 | 00:00:00 | | 2005-08-09 | 89,800 | 11,797.33 | 11,958.07 | 11,797.33 | 11,900.32 | 00:00:00 | | 2005-08-10 | 132,800 | 11,996.29 | 12,138.71 | 11,991.69 | 12,098.08 | 00:00:00 | | 2005-08-11 | 127,400 | 12,178.08 | 12,284.76 | 12,167.48 | 12,263.32 | 00:00:00 | | 2005-08-12 | 107,800 | 12,276.24 | 12,324.43 | 12,228.13 | 12,261.68 | 00:00:00 | | 2005-08-15 | 103,600 | 12,254.53 | 12,308.61 | 12,236.61 | 12,256.55 | 00:00:00 | | 2005-08-16 | 116,600 | 12,324.76 | 12,336.85 | 12,277.41 | 12,315.67 | 00:00:00 | | 2005-08-17 | 135,000 | 12,286.83 | 12,369.74 | 12,270.85 | 12,273.12 | 00:00:00 | | 2005-08-18 | 99,800 | 12,322.80 | 12,369.53 | 12,292.82 | 12,307.37 | 00:00:00 | | 2005-08-19 | 91,000 | 12,276.80 | 12,291.73 | 12,219.52 | 12,291.73 | 00:00:00 | | 2005-08-22 | 116,200 | 12,330.70 | 12,478.82 | 12,330.70 | 12,452.51 | 00:00:00 | | 2005-08-23 | 137,600 | 12,511.81 | 12,612.16 | 12,472.93 | 12,472.93 | 00:00:00 | | 2005-08-24 | 96,200 | 12,421.53 | 12,515.66 | 12,416.51 | 12,502.26 | 00:00:00 | | 2005-08-25 | 95,800 | 12,443.21 | 12,466.84 | 12,401.34 | 12,405.16 | 00:00:00 | | 2005-08-26 | 89,800 | 12,458.08 | 12,482.63 | 12,385.03 | 12,439.48 | 00:00:00 | | 2005-08-29 | 86,400 | 12,386.76 | 12,386.76 | 12,274.81 | 12,309.83 | 00:00:00 | | 2005-08-30 | 101,000 | 12,411.41 | 12,457.04 | 12,396.10 | 12,453.14 | 00:00:00 | | 2005-08-31 | 87,200 | 12,428.60 | 12,443.94 | 12,393.68 | 12,413.60 | 00:00:00 | | 2005-09-01 | 111,200 | 12,501.43 | 12,573.01 | 12,501.43 | 12,506.97 | 00:00:00 | | 2005-09-02 | 89,800 | 12,571.88 | 12,600.00 | 12,544.37 | 12,600.00 | 00:00:00 | | 2005-09-05 | 98,800 | 12,616.30 | 12,655.15 | 12,580.37 | 12,634.88 | 00:00:00 | | 2005-09-06 | 149,200 | 12,686.68 | 12,730.21 | 12,581.28 | 12,599.43 | 00:00:00 | | 2005-09-07 | 111,400 | 12,682.85 | 12,682.85 | 12,574.90 | 12,607.59 | 00:00:00 | | 2005-09-08 | 113,600 | 12,601.02 | 12,601.02 | 12,498.40 | 12,533.89 | 00:00:00 | | 2005-09-09 | 201,400 | 12,561.84 | 12,692.04 | 12,556.43 | 12,692.04 | 00:00:00 | | 2005-09-12 | 126,200 | 12,841.02 | 12,926.57 | 12,813.97 | 12,896.43 | 00:00:00 | | 2005-09-13 | 130,600 | 12,896.22 | 12,940.68 | 12,847.19 | 12,901.95 | 00:00:00 | | 2005-09-14 | 129,000 | 12,847.62 | 12,871.54 | 12,830.88 | 12,834.25 | 00:00:00 | | 2005-09-15 | 158,800 | 12,817.78 | 12,986.78 | 12,806.71 | 12,986.78 | 00:00:00 | | 2005-09-16 | 155,200 | 12,992.18 | 12,992.99 | 12,888.74 | 12,958.68 | 00:00:00 | | 2005-09-20 | 185,200 | 12,991.63 | 13,159.39 | 12,991.63 | 13,148.57 | 00:00:00 | | 2005-09-21 | 230,600 | 13,181.71 | 13,235.42 | 13,108.65 | 13,196.57 | 00:00:00 | | 2005-09-22 | 177,800 | 13,120.89 | 13,170.36 | 13,090.28 | 13,159.36 | 00:00:00 | | 2005-09-26 | 195,000 | 13,229.27 | 13,392.63 | 13,229.27 | 13,392.63 | 00:00:00 | | 2005-09-27 | 237,400 | 13,370.09 | 13,373.00 | 13,282.30 | 13,310.04 | 00:00:00 | | 2005-09-28 | 226,600 | 13,307.53 | 13,487.85 | 13,306.52 | 13,435.91 | 00:00:00 | | 2005-09-29 | 245,800 | 13,515.73 | 13,617.24 | 13,440.90 | 13,617.24 | 00:00:00 | | 2005-09-30 | 198,400 | 13,677.45 | 13,678.44 | 13,539.15 | 13,574.30 | 00:00:00 | | 2005-10-03 | 203,400 | 13,566.20 | 13,584.61 | 13,454.67 | 13,525.28 | 00:00:00 | | 2005-10-04 | 201,600 | 13,597.38 | 13,738.84 | 13,593.01 | 13,738.84 | 00:00:00 | | 2005-10-05 | 181,200 | 13,761.81 | 13,783.60 | 13,655.94 | 13,689.89 | 00:00:00 | | 2005-10-06 | 180,200 | 13,554.56 | 13,554.56 | 13,285.83 | 13,359.51 | 00:00:00 | | 2005-10-07 | 163,000 | 13,279.30 | 13,332.12 | 13,221.33 | 13,227.74 | 00:00:00 | | 2005-10-11 | 170,600 | 13,280.33 | 13,556.71 | 13,241.84 | 13,556.71 | 00:00:00 | | 2005-10-12 | 202,200 | 13,565.87 | 13,704.09 | 13,463.74 | 13,463.74 | 00:00:00 | | 2005-10-13 | 134,600 | 13,388.02 | 13,475.86 | 13,266.98 | 13,449.24 | 00:00:00 | | 2005-10-14 | 136,400 | 13,581.32 | 13,581.32 | 13,361.96 | 13,420.54 | 00:00:00 | | 2005-10-17 | 119,400 | 13,486.18 | 13,510.63 | 13,341.64 | 13,400.29 | 00:00:00 | | 2005-10-18 | 187,600 | 13,376.19 | 13,441.78 | 13,321.97 | 13,352.24 | 00:00:00 | | 2005-10-19 | 179,200 | 13,297.65 | 13,304.98 | 13,073.46 | 13,129.49 | 00:00:00 | | 2005-10-20 | 170,400 | 13,221.91 | 13,264.40 | 13,175.93 | 13,190.46 | 00:00:00 | | 2005-10-21 | 142,800 | 13,065.96 | 13,243.08 | 12,996.29 | 13,199.95 | 00:00:00 | | 2005-10-24 | 115,800 | 13,232.41 | 13,244.24 | 13,083.04 | 13,106.18 | 00:00:00 | | 2005-10-25 | 149,200 | 13,227.92 | 13,336.64 | 13,219.05 | 13,280.62 | 00:00:00 | | 2005-10-26 | 143,400 | 13,291.46 | 13,406.19 | 13,285.60 | 13,395.02 | 00:00:00 | | 2005-10-27 | 166,000 | 13,440.72 | 13,501.24 | 13,387.66 | 13,417.08 | 00:00:00 | | 2005-10-28 | 158,200 | 13,344.93 | 13,373.43 | 13,272.84 | 13,346.54 | 00:00:00 | | 2005-10-31 | 179,000 | 13,459.99 | 13,606.50 | 13,456.07 | 13,606.50 | 00:00:00 | | 2005-11-01 | 113,800 | 13,718.21 | 13,867.86 | 13,706.33 | 13,867.86 | 00:00:00 | | 2005-11-02 | 241,000 | 13,865.10 | 13,927.51 | 13,807.81 | 13,894.78 | 00:00:00 | | 2005-11-04 | 226,800 | 14,040.63 | 14,099.49 | 13,978.96 | 14,075.96 | 00:00:00 | | 2005-11-07 | 213,800 | 14,084.11 | 14,097.59 | 13,982.75 | 14,061.60 | 00:00:00 | | 2005-11-08 | 302,000 | 14,067.78 | 14,071.74 | 13,982.85 | 14,036.73 | 00:00:00 | | 2005-11-09 | 252,400 | 13,989.31 | 14,136.16 | 13,951.40 | 14,072.20 | 00:00:00 | | 2005-11-10 | 181,400 | 14,058.29 | 14,121.71 | 13,981.99 | 14,080.88 | 00:00:00 | | 2005-11-11 | 151,200 | 14,170.33 | 14,206.14 | 14,133.89 | 14,155.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
