|
 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 | | 2006-05-11 | 110,200 | 16,887.37 | 17,087.00 | 16,840.85 | 16,862.14 | 00:00:00 | | 2006-05-12 | 131,600 | 16,655.98 | 16,655.98 | 16,422.49 | 16,601.78 | 00:00:00 | | 2006-05-15 | 118,800 | 16,395.88 | 16,486.91 | 16,317.20 | 16,486.91 | 00:00:00 | | 2006-05-16 | 134,600 | 16,508.89 | 16,596.48 | 16,116.73 | 16,158.42 | 00:00:00 | | 2006-05-17 | 147,800 | 16,259.02 | 16,319.30 | 16,033.66 | 16,307.67 | 00:00:00 | | 2006-05-18 | 131,800 | 16,089.25 | 16,139.14 | 15,914.39 | 16,087.18 | 00:00:00 | | 2006-05-19 | 125,000 | 16,041.18 | 16,166.34 | 15,925.69 | 16,155.45 | 00:00:00 | | 2006-05-22 | 126,400 | 16,254.56 | 16,268.51 | 15,837.26 | 15,857.87 | 00:00:00 | | 2006-05-23 | 137,200 | 15,722.05 | 15,776.20 | 15,582.86 | 15,599.20 | 00:00:00 | | 2006-05-24 | 136,200 | 15,676.64 | 15,907.20 | 15,508.51 | 15,907.20 | 00:00:00 | | 2006-05-25 | 104,600 | 15,809.33 | 15,849.23 | 15,644.62 | 15,693.75 | 00:00:00 | | 2006-05-26 | 102,000 | 15,827.87 | 15,970.76 | 15,819.32 | 15,970.76 | 00:00:00 | | 2006-05-29 | 96,800 | 16,111.54 | 16,111.54 | 15,885.07 | 15,915.68 | 00:00:00 | | 2006-05-30 | 86,400 | 15,920.79 | 15,937.91 | 15,814.83 | 15,859.45 | 00:00:00 | | 2006-05-31 | 114,400 | 15,660.87 | 15,660.87 | 15,442.53 | 15,467.33 | 00:00:00 | | 2006-06-01 | 102,600 | 15,603.25 | 15,655.00 | 15,417.51 | 15,503.74 | 00:00:00 | | 2006-06-02 | 141,200 | 15,600.28 | 15,789.31 | 15,266.97 | 15,789.31 | 00:00:00 | | 2006-06-05 | 89,600 | 15,719.31 | 15,784.95 | 15,622.75 | 15,668.31 | 00:00:00 | | 2006-06-06 | 96,200 | 15,500.92 | 15,507.78 | 15,340.93 | 15,384.86 | 00:00:00 | | 2006-06-07 | 122,200 | 15,285.05 | 15,433.29 | 15,095.15 | 15,096.01 | 00:00:00 | | 2006-06-08 | 171,400 | 14,990.04 | 14,990.04 | 14,496.96 | 14,633.03 | 00:00:00 | | 2006-06-09 | 219,200 | 14,530.50 | 14,825.48 | 14,389.31 | 14,750.84 | 00:00:00 | | 2006-06-12 | 116,000 | 14,685.46 | 14,845.04 | 14,580.87 | 14,833.01 | 00:00:00 | | 2006-06-13 | 118,600 | 14,650.59 | 14,658.23 | 14,218.60 | 14,218.60 | 00:00:00 | | 2006-06-14 | 146,000 | 14,084.52 | 14,458.82 | 14,045.53 | 14,309.56 | 00:00:00 | | 2006-06-15 | 112,600 | 14,453.33 | 14,593.85 | 14,417.70 | 14,470.76 | 00:00:00 | | 2006-06-16 | 130,200 | 14,679.35 | 14,976.67 | 14,679.35 | 14,879.34 | 00:00:00 | | 2006-06-19 | 86,400 | 14,815.86 | 14,918.60 | 14,772.14 | 14,860.35 | 00:00:00 | | 2006-06-20 | 91,800 | 14,811.11 | 14,845.71 | 14,621.87 | 14,648.41 | 00:00:00 | | 2006-06-21 | 95,000 | 14,712.86 | 14,713.43 | 14,482.96 | 14,644.26 | 00:00:00 | | 2006-06-22 | 109,000 | 14,812.17 | 15,138.47 | 14,812.17 | 15,135.69 | 00:00:00 | | 2006-06-23 | 98,200 | 15,001.77 | 15,126.52 | 14,865.57 | 15,124.04 | 00:00:00 | | 2006-06-26 | 93,200 | 15,080.23 | 15,216.78 | 14,987.77 | 15,152.40 | 00:00:00 | | 2006-06-27 | 94,000 | 15,165.63 | 15,207.38 | 15,095.11 | 15,171.81 | 00:00:00 | | 2006-06-28 | 96,400 | 14,998.01 | 14,998.01 | 14,824.80 | 14,886.11 | 00:00:00 | | 2006-06-29 | 87,600 | 14,981.70 | 15,137.58 | 14,975.78 | 15,121.15 | 00:00:00 | | 2006-06-30 | 108,800 | 15,333.10 | 15,521.22 | 15,333.10 | 15,505.18 | 00:00:00 | | 2006-07-03 | 102,600 | 15,573.35 | 15,617.22 | 15,513.29 | 15,571.62 | 00:00:00 | | 2006-07-04 | 91,000 | 15,677.04 | 15,710.39 | 15,617.81 | 15,638.50 | 00:00:00 | | 2006-07-05 | 89,600 | 15,504.17 | 15,584.62 | 15,479.93 | 15,523.94 | 00:00:00 | | 2006-07-06 | 94,600 | 15,455.18 | 15,460.83 | 15,278.18 | 15,321.40 | 00:00:00 | | 2006-07-07 | 90,400 | 15,428.32 | 15,437.04 | 15,276.15 | 15,307.61 | 00:00:00 | | 2006-07-10 | 111,200 | 15,149.91 | 15,555.43 | 15,079.74 | 15,552.81 | 00:00:00 | | 2006-07-11 | 102,000 | 15,485.26 | 15,498.20 | 15,333.59 | 15,473.82 | 00:00:00 | | 2006-07-12 | 111,400 | 15,405.42 | 15,463.72 | 15,169.15 | 15,249.32 | 00:00:00 | | 2006-07-13 | 111,800 | 15,127.74 | 15,370.35 | 15,053.61 | 15,097.95 | 00:00:00 | | 2006-07-14 | 114,200 | 14,914.01 | 14,997.45 | 14,815.90 | 14,845.24 | 00:00:00 | | 2006-07-18 | 128,000 | 14,714.18 | 14,747.20 | 14,437.24 | 14,437.24 | 00:00:00 | | 2006-07-19 | 116,200 | 14,503.83 | 14,625.64 | 14,456.43 | 14,500.26 | 00:00:00 | | 2006-07-20 | 107,000 | 14,713.56 | 14,962.13 | 14,705.43 | 14,946.84 | 00:00:00 | | 2006-07-21 | 91,200 | 14,825.16 | 14,867.81 | 14,784.24 | 14,821.26 | 00:00:00 | | 2006-07-24 | 98,400 | 14,700.58 | 14,851.91 | 14,560.67 | 14,794.50 | 00:00:00 | | 2006-07-25 | 99,400 | 14,970.60 | 15,078.36 | 14,948.36 | 15,005.24 | 00:00:00 | | 2006-07-26 | 94,600 | 15,065.57 | 15,108.14 | 14,882.67 | 14,884.07 | 00:00:00 | | 2006-07-27 | 109,600 | 14,883.50 | 15,220.33 | 14,839.49 | 15,179.78 | 00:00:00 | | 2006-07-28 | 113,000 | 15,217.44 | 15,351.79 | 15,150.53 | 15,342.87 | 00:00:00 | | 2006-07-31 | 109,400 | 15,462.39 | 15,536.32 | 15,433.20 | 15,456.81 | 00:00:00 | | 2006-08-01 | 93,000 | 15,387.52 | 15,522.03 | 15,365.71 | 15,440.91 | 00:00:00 | | 2006-08-02 | 95,600 | 15,341.53 | 15,466.07 | 15,287.81 | 15,464.29 | 00:00:00 | | 2006-08-03 | 87,000 | 15,527.27 | 15,580.91 | 15,441.67 | 15,470.37 | 00:00:00 | | 2006-08-04 | 89,200 | 15,502.56 | 15,555.90 | 15,435.33 | 15,499.18 | 00:00:00 | | 2006-08-07 | 90,000 | 15,494.47 | 15,516.24 | 15,154.06 | 15,154.06 | 00:00:00 | | 2006-08-08 | 89,200 | 15,234.39 | 15,476.94 | 15,189.10 | 15,464.66 | 00:00:00 | | 2006-08-09 | 111,400 | 15,417.02 | 15,659.41 | 15,240.30 | 15,656.59 | 00:00:00 | | 2006-08-10 | 105,800 | 15,585.09 | 15,690.86 | 15,536.15 | 15,630.91 | 00:00:00 | | 2006-08-11 | 113,600 | 15,622.24 | 15,681.40 | 15,555.60 | 15,565.02 | 00:00:00 | | 2006-08-14 | 82,800 | 15,550.96 | 15,857.11 | 15,549.67 | 15,857.11 | 00:00:00 | | 2006-08-15 | 98,400 | 15,831.69 | 15,913.34 | 15,807.72 | 15,816.19 | 00:00:00 | | 2006-08-16 | 113,400 | 15,970.60 | 16,085.07 | 15,962.98 | 16,071.36 | 00:00:00 | | 2006-08-17 | 154,600 | 16,142.56 | 16,204.60 | 16,008.44 | 16,020.84 | 00:00:00 | | 2006-08-18 | 122,400 | 16,052.58 | 16,169.84 | 16,022.12 | 16,105.98 | 00:00:00 | | 2006-08-21 | 92,000 | 16,104.50 | 16,145.50 | 15,936.61 | 15,969.04 | 00:00:00 | | 2006-08-22 | 100,400 | 15,994.99 | 16,244.84 | 15,994.99 | 16,181.17 | 00:00:00 | | 2006-08-23 | 92,600 | 16,161.82 | 16,226.59 | 16,118.12 | 16,163.03 | 00:00:00 | | 2006-08-24 | 86,800 | 16,088.54 | 16,089.13 | 15,910.62 | 15,960.62 | 00:00:00 | | 2006-08-25 | 87,000 | 15,955.76 | 16,156.78 | 15,874.63 | 15,938.66 | 00:00:00 | | 2006-08-28 | 88,000 | 15,953.08 | 16,005.09 | 15,745.01 | 15,762.59 | 00:00:00 | | 2006-08-29 | 77,400 | 15,881.92 | 15,946.42 | 15,811.73 | 15,890.56 | 00:00:00 | | 2006-08-30 | 95,600 | 15,929.90 | 15,962.93 | 15,769.16 | 15,872.02 | 00:00:00 | | 2006-08-31 | 112,200 | 15,884.61 | 16,207.41 | 15,882.26 | 16,140.76 | 00:00:00 | | 2006-09-01 | 100,200 | 16,072.81 | 16,158.48 | 16,029.56 | 16,134.25 | 00:00:00 | | 2006-09-04 | 109,000 | 16,280.18 | 16,414.94 | 16,280.18 | 16,358.07 | 00:00:00 | | 2006-09-05 | 109,400 | 16,357.29 | 16,403.90 | 16,280.68 | 16,385.96 | 00:00:00 | | 2006-09-06 | 126,000 | 16,350.27 | 16,400.71 | 16,245.16 | 16,284.09 | 00:00:00 | | 2006-09-07 | 115,600 | 16,141.94 | 16,141.94 | 15,944.03 | 16,012.41 | 00:00:00 | | 2006-09-08 | 163,000 | 15,907.97 | 16,156.18 | 15,831.75 | 16,080.46 | 00:00:00 | | 2006-09-11 | 97,800 | 16,053.13 | 16,053.13 | 15,772.07 | 15,794.38 | 00:00:00 | | 2006-09-12 | 117,000 | 15,843.80 | 15,882.38 | 15,675.37 | 15,719.34 | 00:00:00 | | 2006-09-13 | 108,600 | 15,889.50 | 15,965.31 | 15,730.67 | 15,750.05 | 00:00:00 | | 2006-09-14 | 102,000 | 15,831.72 | 15,994.79 | 15,801.88 | 15,942.39 | 00:00:00 | | 2006-09-15 | 85,400 | 15,872.29 | 15,907.03 | 15,763.90 | 15,866.93 | 00:00:00 | | 2006-09-19 | 96,600 | 15,948.47 | 16,096.18 | 15,867.05 | 15,874.28 | 00:00:00 | | 2006-09-20 | 103,000 | 15,757.97 | 15,763.67 | 15,622.28 | 15,718.67 | 00:00:00 | | 2006-09-21 | 93,400 | 15,820.11 | 15,859.21 | 15,674.84 | 15,834.23 | 00:00:00 | | 2006-09-22 | 93,000 | 15,706.85 | 15,735.26 | 15,580.19 | 15,634.67 | 00:00:00 | | 2006-09-25 | 98,200 | 15,550.56 | 15,691.06 | 15,513.87 | 15,633.81 | 00:00:00 | | 2006-09-26 | 76,400 | 15,594.48 | 15,666.95 | 15,517.90 | 15,557.45 | 00:00:00 | | 2006-09-27 | 97,600 | 15,692.98 | 15,947.87 | 15,681.44 | 15,947.87 | 00:00:00 | | 2006-09-28 | 87,000 | 15,970.39 | 16,032.98 | 15,911.22 | 16,024.85 | 00:00:00 | | 2006-09-29 | 83,400 | 16,097.08 | 16,127.58 | 16,007.37 | 16,127.58 | 00:00:00 | | 2006-10-02 | 102,600 | 16,169.00 | 16,329.24 | 16,157.98 | 16,254.29 | 00:00:00 | | 2006-10-03 | 91,000 | 16,198.55 | 16,260.47 | 16,148.89 | 16,242.09 | 00:00:00 | | 2006-10-04 | 125,000 | 16,288.92 | 16,363.12 | 16,028.32 | 16,082.55 | 00:00:00 | | 2006-10-05 | 125,800 | 16,291.79 | 16,481.31 | 16,286.64 | 16,449.33 | 00:00:00 | | 2006-10-06 | 96,800 | 16,444.71 | 16,457.92 | 16,360.64 | 16,436.06 | 00:00:00 | | 2006-10-10 | 104,400 | 16,325.48 | 16,620.15 | 16,325.48 | 16,477.25 | 00:00:00 | | 2006-10-11 | 115,400 | 16,497.27 | 16,595.91 | 16,399.74 | 16,400.57 | 00:00:00 | | 2006-10-12 | 106,400 | 16,386.37 | 16,495.54 | 16,343.49 | 16,368.81 | 00:00:00 | | 2006-10-13 | 121,600 | 16,494.49 | 16,586.33 | 16,493.64 | 16,536.54 | 00:00:00 | | 2006-10-16 | 90,200 | 16,663.22 | 16,732.44 | 16,648.43 | 16,692.76 | 00:00:00 | | 2006-10-17 | 93,600 | 16,704.86 | 16,704.86 | 16,561.26 | 16,611.59 | 00:00:00 | | 2006-10-18 | 93,600 | 16,519.91 | 16,666.20 | 16,466.74 | 16,653.00 | 00:00:00 | | 2006-10-19 | 86,400 | 16,673.26 | 16,688.96 | 16,506.22 | 16,551.36 | 00:00:00 | | 2006-10-20 | 86,400 | 16,556.09 | 16,663.61 | 16,552.36 | 16,651.63 | 00:00:00 | | 2006-10-23 | 92,400 | 16,641.32 | 16,797.71 | 16,598.53 | 16,788.82 | 00:00:00 | | 2006-10-24 | 111,400 | 16,853.73 | 16,901.53 | 16,759.98 | 16,780.47 | 00:00:00 | | 2006-10-25 | 114,600 | 16,837.80 | 16,849.05 | 16,697.01 | 16,699.30 | 00:00:00 | | 2006-10-26 | 114,400 | 16,794.41 | 16,863.24 | 16,772.31 | 16,811.60 | 00:00:00 | | 2006-10-27 | 111,800 | 16,879.33 | 16,879.33 | 16,643.91 | 16,669.07 | 00:00:00 | | 2006-10-30 | 119,000 | 16,544.50 | 16,549.71 | 16,329.89 | 16,351.85 | 00:00:00 | | 2006-10-31 | 104,400 | 16,389.45 | 16,477.06 | 16,314.29 | 16,399.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
