|
 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 | | 2005-11-11 | 151,200 | 14,170.33 | 14,206.14 | 14,133.89 | 14,155.06 | 00:00:00 | | 2005-11-14 | 153,600 | 14,218.72 | 14,218.72 | 14,105.45 | 14,116.04 | 00:00:00 | | 2005-11-15 | 166,600 | 14,069.87 | 14,142.27 | 14,043.45 | 14,091.77 | 00:00:00 | | 2005-11-16 | 186,800 | 14,035.74 | 14,170.87 | 14,015.62 | 14,170.87 | 00:00:00 | | 2005-11-17 | 171,600 | 14,192.78 | 14,448.75 | 14,169.47 | 14,411.79 | 00:00:00 | | 2005-11-18 | 150,800 | 14,542.78 | 14,633.35 | 14,542.78 | 14,623.12 | 00:00:00 | | 2005-11-21 | 171,000 | 14,719.28 | 14,808.21 | 14,590.56 | 14,680.43 | 00:00:00 | | 2005-11-22 | 128,400 | 14,726.04 | 14,763.26 | 14,650.06 | 14,708.32 | 00:00:00 | | 2005-11-24 | 130,400 | 14,816.71 | 14,866.99 | 14,721.60 | 14,742.58 | 00:00:00 | | 2005-11-25 | 128,000 | 14,693.87 | 14,784.29 | 14,613.18 | 14,784.29 | 00:00:00 | | 2005-11-28 | 121,400 | 14,847.58 | 14,986.94 | 14,821.75 | 14,986.94 | 00:00:00 | | 2005-11-29 | 128,200 | 14,900.64 | 14,995.08 | 14,868.03 | 14,927.70 | 00:00:00 | | 2005-11-30 | 149,000 | 14,981.34 | 15,013.24 | 14,872.15 | 14,872.15 | 00:00:00 | | 2005-12-01 | 150,800 | 14,914.75 | 15,130.50 | 14,880.18 | 15,130.50 | 00:00:00 | | 2005-12-02 | 211,800 | 15,272.62 | 15,421.60 | 15,245.36 | 15,421.60 | 00:00:00 | | 2005-12-05 | 244,600 | 15,413.52 | 15,563.39 | 15,379.64 | 15,551.31 | 00:00:00 | | 2005-12-06 | 188,600 | 15,518.67 | 15,572.72 | 15,423.38 | 15,423.38 | 00:00:00 | | 2005-12-07 | 151,200 | 15,520.34 | 15,558.32 | 15,467.75 | 15,484.66 | 00:00:00 | | 2005-12-08 | 147,800 | 15,470.65 | 15,523.15 | 15,183.36 | 15,183.36 | 00:00:00 | | 2005-12-09 | 254,400 | 15,127.80 | 15,447.13 | 15,117.15 | 15,404.05 | 00:00:00 | | 2005-12-12 | 185,600 | 15,549.65 | 15,764.99 | 15,548.46 | 15,738.70 | 00:00:00 | | 2005-12-13 | 238,400 | 15,754.31 | 15,782.30 | 15,666.09 | 15,778.86 | 00:00:00 | | 2005-12-14 | 228,800 | 15,817.93 | 15,885.52 | 15,447.15 | 15,464.58 | 00:00:00 | | 2005-12-15 | 151,400 | 15,376.27 | 15,469.35 | 15,254.44 | 15,254.44 | 00:00:00 | | 2005-12-16 | 149,000 | 15,222.00 | 15,365.48 | 15,095.56 | 15,173.07 | 00:00:00 | | 2005-12-19 | 98,200 | 15,252.15 | 15,391.48 | 15,196.00 | 15,391.48 | 00:00:00 | | 2005-12-20 | 122,200 | 15,388.71 | 15,647.69 | 15,365.39 | 15,641.26 | 00:00:00 | | 2005-12-21 | 134,800 | 15,713.07 | 16,010.17 | 15,711.91 | 15,957.57 | 00:00:00 | | 2005-12-22 | 161,800 | 15,975.99 | 15,991.30 | 15,759.73 | 15,941.37 | 00:00:00 | | 2005-12-26 | 101,800 | 16,027.66 | 16,108.94 | 16,026.18 | 16,107.67 | 00:00:00 | | 2005-12-27 | 84,400 | 16,033.94 | 16,079.18 | 15,962.73 | 15,969.40 | 00:00:00 | | 2005-12-28 | 82,000 | 15,920.67 | 16,194.61 | 15,911.23 | 16,194.61 | 00:00:00 | | 2005-12-29 | 96,200 | 16,247.54 | 16,445.56 | 16,246.67 | 16,344.20 | 00:00:00 | | 2005-12-30 | 55,600 | 16,412.75 | 16,413.18 | 16,111.43 | 16,111.43 | 00:00:00 | | 2006-01-04 | 94,200 | 16,294.65 | 16,361.54 | 16,250.76 | 16,361.54 | 00:00:00 | | 2006-01-05 | 164,600 | 16,441.27 | 16,474.52 | 16,368.51 | 16,425.37 | 00:00:00 | | 2006-01-06 | 170,400 | 16,408.31 | 16,479.55 | 16,320.43 | 16,428.21 | 00:00:00 | | 2006-01-10 | 154,600 | 16,487.05 | 16,487.05 | 16,124.35 | 16,124.35 | 00:00:00 | | 2006-01-11 | 146,200 | 16,164.92 | 16,363.59 | 16,005.24 | 16,363.59 | 00:00:00 | | 2006-01-12 | 129,800 | 16,426.69 | 16,472.99 | 16,310.45 | 16,445.19 | 00:00:00 | | 2006-01-13 | 137,400 | 16,454.32 | 16,490.27 | 16,383.23 | 16,454.95 | 00:00:00 | | 2006-01-16 | 110,000 | 16,360.04 | 16,387.63 | 16,221.59 | 16,268.03 | 00:00:00 | | 2006-01-17 | 140,200 | 16,152.07 | 16,324.17 | 15,805.95 | 15,805.95 | 00:00:00 | | 2006-01-18 | 192,400 | 15,725.64 | 15,725.64 | 15,059.52 | 15,341.18 | 00:00:00 | | 2006-01-19 | 148,000 | 15,396.60 | 15,740.82 | 15,396.60 | 15,696.28 | 00:00:00 | | 2006-01-20 | 124,000 | 15,847.17 | 15,875.39 | 15,597.77 | 15,696.69 | 00:00:00 | | 2006-01-23 | 108,400 | 15,497.61 | 15,564.90 | 15,312.71 | 15,360.65 | 00:00:00 | | 2006-01-24 | 94,600 | 15,470.91 | 15,685.14 | 15,470.39 | 15,648.89 | 00:00:00 | | 2006-01-25 | 143,800 | 15,725.76 | 15,849.52 | 15,651.00 | 15,651.00 | 00:00:00 | | 2006-01-26 | 121,800 | 15,783.70 | 15,891.02 | 15,764.89 | 15,891.02 | 00:00:00 | | 2006-01-27 | 153,800 | 16,079.94 | 16,460.68 | 16,079.92 | 16,460.68 | 00:00:00 | | 2006-01-30 | 203,400 | 16,615.91 | 16,754.60 | 16,538.72 | 16,551.23 | 00:00:00 | | 2006-01-31 | 143,200 | 16,603.90 | 16,718.79 | 16,561.31 | 16,649.82 | 00:00:00 | | 2006-02-01 | 160,400 | 16,594.90 | 16,671.91 | 16,480.09 | 16,480.09 | 00:00:00 | | 2006-02-02 | 158,600 | 16,632.60 | 16,736.18 | 16,611.53 | 16,710.55 | 00:00:00 | | 2006-02-03 | 125,000 | 16,596.21 | 16,665.10 | 16,567.87 | 16,659.64 | 00:00:00 | | 2006-02-06 | 120,200 | 16,736.23 | 16,777.37 | 16,578.19 | 16,747.76 | 00:00:00 | | 2006-02-07 | 151,400 | 16,768.16 | 16,769.37 | 16,681.04 | 16,720.99 | 00:00:00 | | 2006-02-08 | 134,400 | 16,609.96 | 16,682.91 | 16,272.68 | 16,272.68 | 00:00:00 | | 2006-02-09 | 130,800 | 16,444.74 | 16,540.49 | 16,351.43 | 16,439.67 | 00:00:00 | | 2006-02-10 | 180,200 | 16,525.50 | 16,525.50 | 16,090.93 | 16,257.83 | 00:00:00 | | 2006-02-13 | 143,800 | 16,191.93 | 16,191.93 | 15,877.66 | 15,877.66 | 00:00:00 | | 2006-02-14 | 149,200 | 15,845.19 | 16,184.87 | 15,691.86 | 16,184.87 | 00:00:00 | | 2006-02-15 | 123,200 | 16,302.94 | 16,312.74 | 15,932.83 | 15,932.83 | 00:00:00 | | 2006-02-16 | 116,200 | 15,901.38 | 16,109.20 | 15,842.00 | 16,043.67 | 00:00:00 | | 2006-02-17 | 121,600 | 16,078.51 | 16,129.94 | 15,702.67 | 15,713.45 | 00:00:00 | | 2006-02-20 | 128,800 | 15,620.58 | 15,661.85 | 15,389.58 | 15,437.93 | 00:00:00 | | 2006-02-21 | 126,800 | 15,602.83 | 15,894.94 | 15,573.71 | 15,894.94 | 00:00:00 | | 2006-02-22 | 145,600 | 15,882.64 | 15,923.00 | 15,679.91 | 15,781.78 | 00:00:00 | | 2006-02-23 | 121,400 | 15,908.87 | 16,096.10 | 15,892.51 | 16,096.10 | 00:00:00 | | 2006-02-24 | 122,800 | 16,034.67 | 16,118.11 | 15,947.04 | 16,101.91 | 00:00:00 | | 2006-02-27 | 152,600 | 16,156.15 | 16,290.15 | 16,123.29 | 16,192.95 | 00:00:00 | | 2006-02-28 | 154,400 | 16,218.62 | 16,229.68 | 15,953.32 | 16,205.43 | 00:00:00 | | 2006-03-01 | 139,200 | 16,026.82 | 16,053.30 | 15,910.65 | 15,964.46 | 00:00:00 | | 2006-03-02 | 118,200 | 16,068.76 | 16,106.26 | 15,879.71 | 15,909.76 | 00:00:00 | | 2006-03-03 | 111,200 | 15,835.43 | 15,897.29 | 15,658.64 | 15,663.34 | 00:00:00 | | 2006-03-06 | 99,800 | 15,668.63 | 15,901.16 | 15,609.80 | 15,901.16 | 00:00:00 | | 2006-03-07 | 113,000 | 15,864.57 | 15,864.57 | 15,678.12 | 15,726.02 | 00:00:00 | | 2006-03-08 | 113,400 | 15,657.79 | 15,720.65 | 15,553.14 | 15,627.49 | 00:00:00 | | 2006-03-09 | 117,800 | 15,645.30 | 16,049.61 | 15,645.30 | 16,036.91 | 00:00:00 | | 2006-03-10 | 166,800 | 16,007.41 | 16,264.89 | 15,982.02 | 16,115.63 | 00:00:00 | | 2006-03-13 | 94,800 | 16,264.59 | 16,379.47 | 16,242.16 | 16,361.51 | 00:00:00 | | 2006-03-14 | 94,600 | 16,401.11 | 16,410.29 | 16,238.36 | 16,238.36 | 00:00:00 | | 2006-03-15 | 89,600 | 16,342.52 | 16,367.76 | 16,291.77 | 16,319.04 | 00:00:00 | | 2006-03-16 | 97,400 | 16,354.71 | 16,356.49 | 16,032.55 | 16,096.21 | 00:00:00 | | 2006-03-17 | 90,600 | 16,172.74 | 16,339.73 | 16,106.38 | 16,339.73 | 00:00:00 | | 2006-03-20 | 102,200 | 16,299.35 | 16,667.13 | 16,299.35 | 16,624.80 | 00:00:00 | | 2006-03-22 | 122,600 | 16,578.50 | 16,583.25 | 16,477.26 | 16,495.48 | 00:00:00 | | 2006-03-23 | 99,000 | 16,605.48 | 16,661.14 | 16,464.47 | 16,489.37 | 00:00:00 | | 2006-03-24 | 80,800 | 16,501.50 | 16,612.52 | 16,462.47 | 16,560.87 | 00:00:00 | | 2006-03-27 | 92,600 | 16,599.92 | 16,711.16 | 16,599.92 | 16,650.10 | 00:00:00 | | 2006-03-28 | 95,600 | 16,550.47 | 16,690.24 | 16,463.95 | 16,690.24 | 00:00:00 | | 2006-03-29 | 109,000 | 16,670.38 | 16,976.29 | 16,613.72 | 16,938.41 | 00:00:00 | | 2006-03-30 | 140,400 | 17,011.13 | 17,125.64 | 16,974.47 | 17,045.34 | 00:00:00 | | 2006-03-31 | 100,600 | 17,088.76 | 17,094.61 | 16,995.77 | 17,059.66 | 00:00:00 | | 2006-04-03 | 129,600 | 17,127.61 | 17,387.08 | 17,105.50 | 17,333.31 | 00:00:00 | | 2006-04-04 | 115,400 | 17,295.58 | 17,410.30 | 17,266.39 | 17,292.91 | 00:00:00 | | 2006-04-05 | 125,800 | 17,340.14 | 17,464.54 | 17,187.35 | 17,243.98 | 00:00:00 | | 2006-04-06 | 111,400 | 17,365.57 | 17,489.33 | 17,347.01 | 17,489.33 | 00:00:00 | | 2006-04-07 | 118,000 | 17,498.88 | 17,563.37 | 17,418.94 | 17,563.37 | 00:00:00 | | 2006-04-10 | 104,000 | 17,455.03 | 17,489.61 | 17,385.25 | 17,456.58 | 00:00:00 | | 2006-04-11 | 111,600 | 17,460.68 | 17,489.16 | 17,295.42 | 17,418.13 | 00:00:00 | | 2006-04-12 | 117,400 | 17,297.18 | 17,325.21 | 17,162.00 | 17,162.55 | 00:00:00 | | 2006-04-13 | 101,200 | 17,232.28 | 17,303.27 | 17,068.96 | 17,199.15 | 00:00:00 | | 2006-04-14 | 89,600 | 17,319.33 | 17,319.33 | 17,149.08 | 17,233.82 | 00:00:00 | | 2006-04-17 | 78,200 | 17,233.73 | 17,233.73 | 17,000.36 | 17,000.36 | 00:00:00 | | 2006-04-18 | 98,400 | 16,971.76 | 17,268.05 | 16,945.30 | 17,232.86 | 00:00:00 | | 2006-04-19 | 104,600 | 17,405.92 | 17,459.24 | 17,350.12 | 17,350.12 | 00:00:00 | | 2006-04-20 | 96,200 | 17,391.94 | 17,412.59 | 17,283.97 | 17,317.53 | 00:00:00 | | 2006-04-21 | 109,000 | 17,332.35 | 17,479.73 | 17,258.49 | 17,403.96 | 00:00:00 | | 2006-04-24 | 110,600 | 17,245.62 | 17,245.62 | 16,892.15 | 16,914.40 | 00:00:00 | | 2006-04-25 | 103,400 | 16,929.36 | 17,000.20 | 16,787.44 | 16,970.29 | 00:00:00 | | 2006-04-26 | 105,200 | 16,993.23 | 17,107.93 | 16,944.54 | 17,055.93 | 00:00:00 | | 2006-04-27 | 103,600 | 17,118.92 | 17,176.06 | 17,094.72 | 17,114.54 | 00:00:00 | | 2006-04-28 | 112,400 | 17,039.37 | 17,043.67 | 16,750.50 | 16,906.23 | 00:00:00 | | 2006-05-01 | 79,600 | 16,929.83 | 16,965.33 | 16,868.69 | 16,925.71 | 00:00:00 | | 2006-05-02 | 89,200 | 16,920.13 | 17,188.54 | 16,900.33 | 17,153.77 | 00:00:00 | | 2006-05-08 | 121,000 | 17,334.19 | 17,375.25 | 17,248.59 | 17,291.67 | 00:00:00 | | 2006-05-09 | 116,600 | 17,253.81 | 17,294.50 | 17,178.95 | 17,190.91 | 00:00:00 | | 2006-05-10 | 127,600 | 17,161.47 | 17,253.11 | 16,883.39 | 16,951.93 | 00:00:00 | | 2006-05-11 | 110,200 | 16,887.37 | 17,087.00 | 16,840.85 | 16,862.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
