|
 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 | | 2006-10-31 | 104,400 | 16,389.45 | 16,477.06 | 16,314.29 | 16,399.39 | 00:00:00 | | 2006-11-01 | 103,800 | 16,338.72 | 16,444.51 | 16,246.24 | 16,375.26 | 00:00:00 | | 2006-11-02 | 99,000 | 16,281.95 | 16,350.02 | 16,209.14 | 16,350.02 | 00:00:00 | | 2006-11-06 | 104,200 | 16,278.78 | 16,398.51 | 16,204.13 | 16,364.76 | 00:00:00 | | 2006-11-07 | 95,800 | 16,509.79 | 16,512.51 | 16,378.72 | 16,393.41 | 00:00:00 | | 2006-11-08 | 121,600 | 16,404.05 | 16,423.83 | 16,199.43 | 16,215.74 | 00:00:00 | | 2006-11-09 | 109,400 | 16,218.86 | 16,286.26 | 16,094.49 | 16,198.57 | 00:00:00 | | 2006-11-10 | 130,000 | 16,133.91 | 16,280.66 | 16,104.74 | 16,112.43 | 00:00:00 | | 2006-11-13 | 107,600 | 16,016.42 | 16,067.46 | 15,913.86 | 16,022.49 | 00:00:00 | | 2006-11-14 | 112,800 | 16,178.81 | 16,318.05 | 16,176.02 | 16,289.55 | 00:00:00 | | 2006-11-15 | 103,200 | 16,348.74 | 16,373.48 | 16,243.47 | 16,243.47 | 00:00:00 | | 2006-11-16 | 94,400 | 16,292.48 | 16,367.10 | 16,143.70 | 16,163.87 | 00:00:00 | | 2006-11-17 | 107,000 | 16,182.31 | 16,238.26 | 16,067.27 | 16,091.73 | 00:00:00 | | 2006-11-20 | 116,200 | 16,004.34 | 16,036.18 | 15,725.94 | 15,725.94 | 00:00:00 | | 2006-11-21 | 100,200 | 15,766.43 | 15,817.73 | 15,696.22 | 15,734.14 | 00:00:00 | | 2006-11-22 | 104,200 | 15,680.53 | 15,914.23 | 15,675.48 | 15,914.23 | 00:00:00 | | 2006-11-24 | 90,600 | 15,784.26 | 15,789.89 | 15,639.19 | 15,734.60 | 00:00:00 | | 2006-11-27 | 94,800 | 15,615.56 | 15,912.11 | 15,615.56 | 15,885.38 | 00:00:00 | | 2006-11-28 | 114,000 | 15,711.72 | 15,855.26 | 15,653.69 | 15,855.26 | 00:00:00 | | 2006-11-29 | 115,200 | 15,948.69 | 16,126.35 | 15,945.07 | 16,076.20 | 00:00:00 | | 2006-11-30 | 119,200 | 16,183.30 | 16,274.33 | 16,152.85 | 16,274.33 | 00:00:00 | | 2006-12-01 | 111,800 | 16,313.02 | 16,376.30 | 16,242.01 | 16,321.78 | 00:00:00 | | 2006-12-04 | 108,600 | 16,263.98 | 16,362.04 | 16,185.92 | 16,303.59 | 00:00:00 | | 2006-12-05 | 121,400 | 16,370.56 | 16,400.14 | 16,239.28 | 16,265.76 | 00:00:00 | | 2006-12-06 | 109,800 | 16,309.80 | 16,401.31 | 16,254.45 | 16,371.28 | 00:00:00 | | 2006-12-07 | 102,200 | 16,461.91 | 16,550.73 | 16,416.30 | 16,473.36 | 00:00:00 | | 2006-12-08 | 175,600 | 16,429.80 | 16,493.00 | 16,387.80 | 16,417.82 | 00:00:00 | | 2006-12-11 | 115,000 | 16,487.30 | 16,608.97 | 16,470.40 | 16,527.99 | 00:00:00 | | 2006-12-12 | 121,200 | 16,621.69 | 16,682.65 | 16,583.78 | 16,637.78 | 00:00:00 | | 2006-12-13 | 105,400 | 16,609.25 | 16,692.93 | 16,589.73 | 16,692.93 | 00:00:00 | | 2006-12-14 | 94,600 | 16,714.34 | 16,829.20 | 16,714.34 | 16,829.20 | 00:00:00 | | 2006-12-15 | 106,200 | 16,927.94 | 16,959.91 | 16,858.35 | 16,914.31 | 00:00:00 | | 2006-12-18 | 107,400 | 16,962.65 | 16,993.88 | 16,930.55 | 16,962.11 | 00:00:00 | | 2006-12-19 | 113,000 | 16,883.86 | 16,954.83 | 16,754.21 | 16,776.88 | 00:00:00 | | 2006-12-20 | 133,200 | 16,829.58 | 17,050.73 | 16,829.58 | 17,011.04 | 00:00:00 | | 2006-12-21 | 147,200 | 17,040.93 | 17,109.17 | 17,010.04 | 17,047.83 | 00:00:00 | | 2006-12-22 | 117,000 | 17,011.42 | 17,104.96 | 16,992.77 | 17,104.96 | 00:00:00 | | 2006-12-25 | 87,000 | 17,104.80 | 17,122.48 | 17,056.69 | 17,092.89 | 00:00:00 | | 2006-12-26 | 114,000 | 17,070.32 | 17,185.71 | 17,056.59 | 17,169.19 | 00:00:00 | | 2006-12-27 | 69,200 | 17,207.12 | 17,260.57 | 17,207.12 | 17,248.63 | 00:00:00 | | 2006-12-28 | 130,600 | 17,290.11 | 17,301.69 | 17,163.75 | 17,224.81 | 00:00:00 | | 2006-12-29 | 75,400 | 17,228.49 | 17,281.19 | 17,225.83 | 17,225.83 | 00:00:00 | | 2007-01-04 | 80,200 | 17,322.50 | 17,379.46 | 17,315.76 | 17,353.67 | 00:00:00 | | 2007-01-05 | 158,600 | 17,315.54 | 17,327.13 | 17,011.10 | 17,091.59 | 00:00:00 | | 2007-01-09 | 142,400 | 17,018.89 | 17,261.03 | 16,983.97 | 17,237.77 | 00:00:00 | | 2007-01-10 | 133,400 | 17,192.42 | 17,199.42 | 16,847.57 | 16,942.40 | 00:00:00 | | 2007-01-11 | 122,000 | 16,958.57 | 17,057.45 | 16,758.46 | 16,838.17 | 00:00:00 | | 2007-01-12 | 139,400 | 16,979.73 | 17,160.77 | 16,941.39 | 17,057.01 | 00:00:00 | | 2007-01-15 | 124,400 | 17,160.25 | 17,273.58 | 17,144.44 | 17,209.92 | 00:00:00 | | 2007-01-16 | 128,400 | 17,190.90 | 17,287.96 | 17,175.85 | 17,202.46 | 00:00:00 | | 2007-01-17 | 147,000 | 17,153.25 | 17,335.03 | 17,002.67 | 17,261.35 | 00:00:00 | | 2007-01-18 | 148,800 | 17,248.14 | 17,408.62 | 17,220.42 | 17,370.93 | 00:00:00 | | 2007-01-19 | 121,400 | 17,340.38 | 17,378.21 | 17,242.77 | 17,310.44 | 00:00:00 | | 2007-01-22 | 125,600 | 17,429.90 | 17,484.59 | 17,401.32 | 17,424.18 | 00:00:00 | | 2007-01-23 | 161,200 | 17,350.31 | 17,442.00 | 17,321.29 | 17,408.57 | 00:00:00 | | 2007-01-24 | 192,200 | 17,505.31 | 17,553.03 | 17,498.36 | 17,507.40 | 00:00:00 | | 2007-01-25 | 159,000 | 17,604.60 | 17,617.64 | 17,427.54 | 17,458.30 | 00:00:00 | | 2007-01-26 | 134,400 | 17,368.05 | 17,421.93 | 17,300.84 | 17,421.93 | 00:00:00 | | 2007-01-29 | 149,200 | 17,393.19 | 17,489.59 | 17,319.37 | 17,470.46 | 00:00:00 | | 2007-01-30 | 155,000 | 17,510.00 | 17,558.53 | 17,452.63 | 17,490.19 | 00:00:00 | | 2007-01-31 | 146,000 | 17,493.83 | 17,497.86 | 17,275.84 | 17,383.42 | 00:00:00 | | 2007-02-01 | 167,800 | 17,377.03 | 17,543.96 | 17,361.01 | 17,519.50 | 00:00:00 | | 2007-02-02 | 162,000 | 17,569.16 | 17,633.61 | 17,532.64 | 17,547.11 | 00:00:00 | | 2007-02-05 | 152,400 | 17,531.41 | 17,531.41 | 17,294.98 | 17,344.80 | 00:00:00 | | 2007-02-06 | 157,000 | 17,384.50 | 17,433.27 | 17,345.10 | 17,406.86 | 00:00:00 | | 2007-02-07 | 172,200 | 17,367.91 | 17,374.82 | 17,199.66 | 17,292.32 | 00:00:00 | | 2007-02-08 | 141,800 | 17,368.35 | 17,400.35 | 17,212.78 | 17,292.48 | 00:00:00 | | 2007-02-09 | 159,600 | 17,339.56 | 17,545.71 | 17,274.89 | 17,504.33 | 00:00:00 | | 2007-02-13 | 170,000 | 17,481.77 | 17,628.03 | 17,440.43 | 17,621.45 | 00:00:00 | | 2007-02-14 | 164,800 | 17,662.29 | 17,789.92 | 17,648.81 | 17,752.64 | 00:00:00 | | 2007-02-15 | 151,400 | 17,891.24 | 17,911.58 | 17,815.17 | 17,897.23 | 00:00:00 | | 2007-02-16 | 137,600 | 17,828.78 | 17,884.89 | 17,793.35 | 17,875.65 | 00:00:00 | | 2007-02-19 | 137,000 | 17,835.13 | 17,974.00 | 17,810.05 | 17,940.09 | 00:00:00 | | 2007-02-20 | 152,200 | 17,919.33 | 17,953.03 | 17,828.95 | 17,939.12 | 00:00:00 | | 2007-02-21 | 211,200 | 17,896.60 | 17,968.26 | 17,850.09 | 17,913.21 | 00:00:00 | | 2007-02-22 | 183,200 | 18,033.23 | 18,132.84 | 18,024.48 | 18,108.79 | 00:00:00 | | 2007-02-23 | 193,400 | 18,113.56 | 18,239.13 | 18,046.42 | 18,188.42 | 00:00:00 | | 2007-02-26 | 194,800 | 18,219.75 | 18,300.39 | 18,145.42 | 18,215.35 | 00:00:00 | | 2007-02-27 | 198,000 | 18,239.30 | 18,272.68 | 18,073.22 | 18,119.92 | 00:00:00 | | 2007-02-28 | 250,200 | 17,843.61 | 17,843.61 | 17,382.79 | 17,604.12 | 00:00:00 | | 2007-03-01 | 222,400 | 17,542.23 | 17,557.42 | 17,261.60 | 17,453.51 | 00:00:00 | | 2007-03-02 | 198,000 | 17,351.40 | 17,356.45 | 17,160.43 | 17,217.93 | 00:00:00 | | 2007-03-05 | 211,000 | 16,992.44 | 16,992.44 | 16,532.91 | 16,642.25 | 00:00:00 | | 2007-03-06 | 210,000 | 16,654.85 | 16,882.92 | 16,649.10 | 16,844.50 | 00:00:00 | | 2007-03-07 | 217,400 | 16,982.30 | 16,988.01 | 16,731.77 | 16,764.62 | 00:00:00 | | 2007-03-08 | 179,200 | 16,729.79 | 17,090.31 | 16,685.95 | 17,090.31 | 00:00:00 | | 2007-03-09 | 231,600 | 17,224.67 | 17,246.21 | 17,100.74 | 17,164.04 | 00:00:00 | | 2007-03-12 | 130,000 | 17,312.14 | 17,325.45 | 17,206.94 | 17,292.39 | 00:00:00 | | 2007-03-13 | 135,200 | 17,268.71 | 17,299.48 | 17,153.20 | 17,178.84 | 00:00:00 | | 2007-03-14 | 163,600 | 16,936.19 | 16,936.19 | 16,628.85 | 16,676.89 | 00:00:00 | | 2007-03-15 | 165,000 | 16,803.99 | 16,942.31 | 16,760.68 | 16,860.39 | 00:00:00 | | 2007-03-16 | 173,200 | 16,779.48 | 16,939.43 | 16,643.76 | 16,744.15 | 00:00:00 | | 2007-03-19 | 130,800 | 16,713.99 | 17,026.46 | 16,713.99 | 17,009.55 | 00:00:00 | | 2007-03-20 | 129,400 | 17,155.35 | 17,267.74 | 17,146.53 | 17,163.20 | 00:00:00 | | 2007-03-22 | 146,400 | 17,383.62 | 17,489.19 | 17,379.40 | 17,419.20 | 00:00:00 | | 2007-03-23 | 128,400 | 17,519.51 | 17,534.77 | 17,407.97 | 17,480.61 | 00:00:00 | | 2007-03-26 | 91,800 | 17,517.92 | 17,558.04 | 17,425.00 | 17,521.96 | 00:00:00 | | 2007-03-27 | 125,800 | 17,357.26 | 17,516.89 | 17,315.91 | 17,365.05 | 00:00:00 | | 2007-03-28 | 153,000 | 17,328.12 | 17,442.62 | 17,141.65 | 17,254.73 | 00:00:00 | | 2007-03-29 | 144,600 | 17,119.95 | 17,350.88 | 17,036.22 | 17,263.94 | 00:00:00 | | 2007-03-30 | 115,200 | 17,318.85 | 17,380.80 | 17,267.10 | 17,287.65 | 00:00:00 | | 2007-04-02 | 154,000 | 17,346.25 | 17,425.74 | 16,999.05 | 17,028.41 | 00:00:00 | | 2007-04-03 | 152,000 | 17,154.78 | 17,279.73 | 17,095.92 | 17,244.05 | 00:00:00 | | 2007-04-04 | 150,400 | 17,400.68 | 17,576.51 | 17,394.14 | 17,544.09 | 00:00:00 | | 2007-04-05 | 132,800 | 17,507.46 | 17,531.30 | 17,430.38 | 17,491.42 | 00:00:00 | | 2007-04-06 | 121,000 | 17,502.90 | 17,560.30 | 17,422.55 | 17,484.78 | 00:00:00 | | 2007-04-09 | 124,600 | 17,606.03 | 17,747.82 | 17,606.03 | 17,743.76 | 00:00:00 | | 2007-04-10 | 131,400 | 17,631.02 | 17,706.92 | 17,613.15 | 17,664.69 | 00:00:00 | | 2007-04-11 | 113,800 | 17,699.39 | 17,723.39 | 17,618.19 | 17,670.07 | 00:00:00 | | 2007-04-12 | 122,200 | 17,601.65 | 17,601.65 | 17,455.18 | 17,540.42 | 00:00:00 | | 2007-04-13 | 134,000 | 17,629.02 | 17,662.89 | 17,327.37 | 17,363.95 | 00:00:00 | | 2007-04-16 | 112,000 | 17,507.18 | 17,696.87 | 17,507.18 | 17,628.30 | 00:00:00 | | 2007-04-17 | 125,200 | 17,750.67 | 17,782.08 | 17,452.12 | 17,527.45 | 00:00:00 | | 2007-04-18 | 120,000 | 17,557.40 | 17,706.85 | 17,538.34 | 17,667.33 | 00:00:00 | | 2007-04-19 | 142,600 | 17,530.00 | 17,530.00 | 17,219.73 | 17,371.97 | 00:00:00 | | 2007-04-20 | 123,400 | 17,471.56 | 17,502.02 | 17,404.62 | 17,452.62 | 00:00:00 | | 2007-04-23 | 123,600 | 17,589.61 | 17,656.55 | 17,413.64 | 17,455.37 | 00:00:00 | | 2007-04-24 | 116,000 | 17,363.84 | 17,500.34 | 17,305.78 | 17,451.77 | 00:00:00 | | 2007-04-25 | 115,200 | 17,379.52 | 17,379.52 | 17,221.55 | 17,236.16 | 00:00:00 | | 2007-04-26 | 130,000 | 17,359.84 | 17,496.11 | 17,321.05 | 17,429.17 | 00:00:00 | | 2007-04-27 | 153,800 | 17,377.04 | 17,542.25 | 17,299.37 | 17,400.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
