|
 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 | | 2007-04-27 | 153,800 | 17,377.04 | 17,542.25 | 17,299.37 | 17,400.41 | 00:00:00 | | 2007-05-01 | 120,200 | 17,396.30 | 17,396.30 | 17,203.03 | 17,274.98 | 00:00:00 | | 2007-05-02 | 113,400 | 17,310.75 | 17,441.10 | 17,227.09 | 17,394.92 | 00:00:00 | | 2007-05-07 | 149,400 | 17,564.17 | 17,715.99 | 17,558.24 | 17,669.83 | 00:00:00 | | 2007-05-08 | 152,400 | 17,651.47 | 17,711.67 | 17,587.92 | 17,656.84 | 00:00:00 | | 2007-05-09 | 167,000 | 17,616.58 | 17,753.33 | 17,616.58 | 17,748.12 | 00:00:00 | | 2007-05-10 | 165,400 | 17,793.49 | 17,827.48 | 17,712.89 | 17,736.96 | 00:00:00 | | 2007-05-11 | 157,600 | 17,616.02 | 17,616.02 | 17,455.28 | 17,553.72 | 00:00:00 | | 2007-05-14 | 151,400 | 17,682.74 | 17,786.65 | 17,673.86 | 17,677.94 | 00:00:00 | | 2007-05-15 | 136,000 | 17,577.14 | 17,609.55 | 17,491.59 | 17,512.98 | 00:00:00 | | 2007-05-16 | 141,000 | 17,487.00 | 17,539.95 | 17,430.70 | 17,529.00 | 00:00:00 | | 2007-05-17 | 117,000 | 17,586.33 | 17,656.07 | 17,482.44 | 17,498.60 | 00:00:00 | | 2007-05-18 | 114,800 | 17,563.53 | 17,563.53 | 17,320.81 | 17,399.58 | 00:00:00 | | 2007-05-21 | 118,400 | 17,455.55 | 17,599.35 | 17,411.51 | 17,556.87 | 00:00:00 | | 2007-05-22 | 127,800 | 17,578.31 | 17,730.84 | 17,545.26 | 17,680.05 | 00:00:00 | | 2007-05-23 | 130,600 | 17,763.15 | 17,802.71 | 17,699.12 | 17,705.12 | 00:00:00 | | 2007-05-24 | 116,400 | 17,680.45 | 17,760.57 | 17,606.56 | 17,696.97 | 00:00:00 | | 2007-05-25 | 117,800 | 17,529.27 | 17,529.27 | 17,370.18 | 17,481.21 | 00:00:00 | | 2007-05-28 | 94,200 | 17,544.98 | 17,630.37 | 17,544.67 | 17,587.59 | 00:00:00 | | 2007-05-29 | 108,000 | 17,524.82 | 17,700.52 | 17,521.64 | 17,672.56 | 00:00:00 | | 2007-05-30 | 125,800 | 17,664.37 | 17,727.17 | 17,484.30 | 17,588.26 | 00:00:00 | | 2007-05-31 | 134,200 | 17,715.77 | 17,875.75 | 17,701.57 | 17,875.75 | 00:00:00 | | 2007-06-01 | 158,600 | 17,949.92 | 18,017.73 | 17,943.68 | 17,958.88 | 00:00:00 | | 2007-06-04 | 166,600 | 18,067.90 | 18,071.80 | 17,973.42 | 17,973.42 | 00:00:00 | | 2007-06-05 | 126,200 | 18,019.79 | 18,071.72 | 17,950.45 | 18,053.81 | 00:00:00 | | 2007-06-06 | 140,800 | 18,001.20 | 18,073.05 | 17,991.19 | 18,040.93 | 00:00:00 | | 2007-06-07 | 152,400 | 17,879.01 | 18,053.38 | 17,866.52 | 18,053.38 | 00:00:00 | | 2007-06-08 | 223,600 | 17,904.68 | 17,904.68 | 17,696.51 | 17,779.09 | 00:00:00 | | 2007-06-11 | 119,600 | 17,899.02 | 17,932.10 | 17,801.63 | 17,834.48 | 00:00:00 | | 2007-06-12 | 117,200 | 17,845.22 | 17,862.99 | 17,735.56 | 17,760.91 | 00:00:00 | | 2007-06-13 | 119,200 | 17,631.87 | 17,781.41 | 17,591.93 | 17,732.77 | 00:00:00 | | 2007-06-14 | 106,800 | 17,834.78 | 17,875.02 | 17,815.30 | 17,842.29 | 00:00:00 | | 2007-06-15 | 123,800 | 17,945.84 | 18,007.99 | 17,930.34 | 17,971.49 | 00:00:00 | | 2007-06-18 | 120,600 | 18,127.41 | 18,194.26 | 18,112.93 | 18,149.52 | 00:00:00 | | 2007-06-19 | 112,000 | 18,131.59 | 18,163.61 | 18,103.56 | 18,163.61 | 00:00:00 | | 2007-06-20 | 141,400 | 18,173.07 | 18,297.00 | 18,141.95 | 18,211.68 | 00:00:00 | | 2007-06-21 | 137,200 | 18,117.30 | 18,287.73 | 18,107.81 | 18,240.30 | 00:00:00 | | 2007-06-22 | 125,600 | 18,177.89 | 18,200.11 | 18,092.36 | 18,188.63 | 00:00:00 | | 2007-06-25 | 114,400 | 18,107.68 | 18,203.56 | 18,079.85 | 18,087.48 | 00:00:00 | | 2007-06-26 | 100,400 | 18,098.33 | 18,101.89 | 18,008.60 | 18,066.11 | 00:00:00 | | 2007-06-27 | 114,200 | 17,981.77 | 17,983.35 | 17,848.05 | 17,849.28 | 00:00:00 | | 2007-06-28 | 100,000 | 17,915.63 | 17,960.22 | 17,893.37 | 17,932.27 | 00:00:00 | | 2007-06-29 | 106,000 | 18,010.50 | 18,144.63 | 17,973.50 | 18,138.36 | 00:00:00 | | 2007-07-02 | 108,600 | 18,139.04 | 18,175.30 | 18,062.49 | 18,146.30 | 00:00:00 | | 2007-07-03 | 104,800 | 18,206.49 | 18,230.89 | 18,146.74 | 18,149.90 | 00:00:00 | | 2007-07-04 | 80,400 | 18,158.77 | 18,207.97 | 18,143.58 | 18,168.72 | 00:00:00 | | 2007-07-05 | 88,800 | 18,191.89 | 18,295.27 | 18,191.89 | 18,221.48 | 00:00:00 | | 2007-07-06 | 100,600 | 18,184.64 | 18,184.64 | 18,086.01 | 18,140.94 | 00:00:00 | | 2007-07-09 | 101,200 | 18,226.07 | 18,282.15 | 18,213.59 | 18,261.98 | 00:00:00 | | 2007-07-10 | 118,800 | 18,244.69 | 18,259.81 | 18,204.04 | 18,252.67 | 00:00:00 | | 2007-07-11 | 120,600 | 18,116.66 | 18,116.66 | 18,028.87 | 18,049.51 | 00:00:00 | | 2007-07-12 | 125,600 | 18,105.89 | 18,130.44 | 17,919.17 | 17,984.14 | 00:00:00 | | 2007-07-13 | 126,200 | 18,161.02 | 18,268.64 | 18,150.99 | 18,238.95 | 00:00:00 | | 2007-07-17 | 123,400 | 18,269.36 | 18,269.36 | 18,167.82 | 18,217.27 | 00:00:00 | | 2007-07-18 | 136,600 | 18,136.06 | 18,136.06 | 17,964.28 | 18,015.58 | 00:00:00 | | 2007-07-19 | 127,600 | 18,095.95 | 18,131.12 | 18,037.33 | 18,116.57 | 00:00:00 | | 2007-07-20 | 176,600 | 18,148.60 | 18,223.04 | 18,124.74 | 18,157.93 | 00:00:00 | | 2007-07-23 | 147,200 | 17,995.71 | 18,009.47 | 17,892.75 | 17,963.64 | 00:00:00 | | 2007-07-24 | 127,400 | 17,998.76 | 18,018.94 | 17,906.11 | 18,002.03 | 00:00:00 | | 2007-07-25 | 135,200 | 17,810.97 | 17,881.31 | 17,733.96 | 17,858.42 | 00:00:00 | | 2007-07-26 | 125,200 | 17,807.23 | 17,861.47 | 17,678.98 | 17,702.09 | 00:00:00 | | 2007-07-27 | 160,400 | 17,454.59 | 17,454.59 | 17,196.16 | 17,283.81 | 00:00:00 | | 2007-07-30 | 154,000 | 17,138.53 | 17,289.30 | 17,042.66 | 17,289.30 | 00:00:00 | | 2007-07-31 | 146,400 | 17,318.01 | 17,318.01 | 17,195.29 | 17,248.89 | 00:00:00 | | 2007-08-01 | 161,400 | 17,169.20 | 17,169.20 | 16,845.54 | 16,870.98 | 00:00:00 | | 2007-08-02 | 158,000 | 16,956.33 | 16,999.16 | 16,652.80 | 16,984.11 | 00:00:00 | | 2007-08-03 | 137,200 | 17,019.80 | 17,102.07 | 16,913.27 | 16,979.86 | 00:00:00 | | 2007-08-06 | 130,600 | 16,781.14 | 16,951.98 | 16,675.39 | 16,914.46 | 00:00:00 | | 2007-08-07 | 135,000 | 17,009.63 | 17,049.45 | 16,863.46 | 16,921.77 | 00:00:00 | | 2007-08-08 | 165,000 | 16,930.39 | 17,085.10 | 16,911.68 | 17,029.28 | 00:00:00 | | 2007-08-09 | 218,800 | 17,170.36 | 17,274.33 | 17,148.95 | 17,170.60 | 00:00:00 | | 2007-08-10 | 213,200 | 16,923.21 | 16,948.96 | 16,651.71 | 16,764.09 | 00:00:00 | | 2007-08-13 | 148,200 | 16,791.80 | 16,948.40 | 16,725.55 | 16,800.05 | 00:00:00 | | 2007-08-14 | 115,400 | 16,824.63 | 16,855.05 | 16,747.94 | 16,844.61 | 00:00:00 | | 2007-08-15 | 131,400 | 16,659.07 | 16,667.36 | 16,433.30 | 16,475.61 | 00:00:00 | | 2007-08-16 | 177,000 | 16,296.40 | 16,296.40 | 15,859.46 | 16,148.49 | 00:00:00 | | 2007-08-17 | 196,800 | 16,035.38 | 16,062.59 | 15,262.10 | 15,273.68 | 00:00:00 | | 2007-08-20 | 146,600 | 15,477.26 | 15,940.61 | 15,477.26 | 15,732.48 | 00:00:00 | | 2007-08-21 | 132,600 | 15,773.86 | 16,101.64 | 15,754.51 | 15,901.34 | 00:00:00 | | 2007-08-22 | 106,400 | 15,866.60 | 15,957.96 | 15,787.96 | 15,900.64 | 00:00:00 | | 2007-08-23 | 118,200 | 16,093.82 | 16,333.36 | 16,093.82 | 16,316.32 | 00:00:00 | | 2007-08-24 | 102,800 | 16,286.01 | 16,329.96 | 16,188.08 | 16,248.97 | 00:00:00 | | 2007-08-27 | 91,600 | 16,429.01 | 16,504.72 | 16,263.95 | 16,301.39 | 00:00:00 | | 2007-08-28 | 83,800 | 16,214.09 | 16,343.28 | 16,192.84 | 16,287.49 | 00:00:00 | | 2007-08-29 | 112,000 | 16,068.10 | 16,068.10 | 15,830.28 | 16,012.83 | 00:00:00 | | 2007-08-30 | 97,200 | 16,182.09 | 16,269.66 | 16,091.28 | 16,153.82 | 00:00:00 | | 2007-08-31 | 119,400 | 16,270.99 | 16,569.09 | 16,266.23 | 16,569.09 | 00:00:00 | | 2007-09-03 | 96,600 | 16,511.07 | 16,575.97 | 16,452.74 | 16,524.93 | 00:00:00 | | 2007-09-04 | 86,600 | 16,445.73 | 16,511.64 | 16,392.21 | 16,420.47 | 00:00:00 | | 2007-09-05 | 114,200 | 16,506.11 | 16,553.22 | 16,154.90 | 16,158.45 | 00:00:00 | | 2007-09-06 | 141,200 | 16,003.88 | 16,257.00 | 15,840.05 | 16,257.00 | 00:00:00 | | 2007-09-07 | 101,000 | 16,179.78 | 16,230.58 | 16,027.93 | 16,122.16 | 00:00:00 | | 2007-09-10 | 115,400 | 15,906.52 | 15,906.52 | 15,651.83 | 15,764.97 | 00:00:00 | | 2007-09-11 | 111,000 | 15,787.86 | 15,940.38 | 15,610.65 | 15,877.67 | 00:00:00 | | 2007-09-12 | 111,000 | 15,978.78 | 16,032.26 | 15,731.32 | 15,797.60 | 00:00:00 | | 2007-09-13 | 101,600 | 15,886.76 | 15,931.09 | 15,802.36 | 15,821.19 | 00:00:00 | | 2007-09-14 | 173,000 | 15,895.05 | 16,142.08 | 15,877.09 | 16,127.42 | 00:00:00 | | 2007-09-18 | 101,000 | 16,037.49 | 16,037.49 | 15,780.90 | 15,801.80 | 00:00:00 | | 2007-09-19 | 112,200 | 16,038.12 | 16,386.17 | 16,038.12 | 16,381.54 | 00:00:00 | | 2007-09-20 | 120,800 | 16,474.66 | 16,491.45 | 16,344.28 | 16,413.79 | 00:00:00 | | 2007-09-21 | 123,000 | 16,284.43 | 16,353.97 | 16,245.94 | 16,312.61 | 00:00:00 | | 2007-09-25 | 118,000 | 16,317.19 | 16,434.80 | 16,240.26 | 16,401.73 | 00:00:00 | | 2007-09-26 | 103,800 | 16,388.51 | 16,457.72 | 16,388.51 | 16,435.74 | 00:00:00 | | 2007-09-27 | 126,800 | 16,551.94 | 16,868.94 | 16,551.94 | 16,832.22 | 00:00:00 | | 2007-09-28 | 111,600 | 16,903.64 | 16,929.26 | 16,755.21 | 16,785.69 | 00:00:00 | | 2007-10-01 | 108,600 | 16,773.10 | 16,899.84 | 16,685.80 | 16,845.96 | 00:00:00 | | 2007-10-02 | 136,000 | 17,027.92 | 17,072.67 | 16,986.38 | 17,046.78 | 00:00:00 | | 2007-10-03 | 148,200 | 17,066.14 | 17,205.42 | 17,017.77 | 17,199.89 | 00:00:00 | | 2007-10-04 | 129,200 | 17,085.32 | 17,160.47 | 17,043.76 | 17,092.49 | 00:00:00 | | 2007-10-05 | 97,200 | 17,070.61 | 17,144.35 | 17,032.75 | 17,065.04 | 00:00:00 | | 2007-10-09 | 104,600 | 17,166.17 | 17,237.40 | 17,133.52 | 17,159.90 | 00:00:00 | | 2007-10-10 | 101,800 | 17,231.14 | 17,254.52 | 17,146.39 | 17,177.89 | 00:00:00 | | 2007-10-11 | 133,000 | 17,188.81 | 17,488.97 | 17,154.75 | 17,458.98 | 00:00:00 | | 2007-10-12 | 127,000 | 17,417.94 | 17,441.75 | 17,280.60 | 17,331.17 | 00:00:00 | | 2007-10-15 | 97,000 | 17,399.67 | 17,430.09 | 17,292.13 | 17,358.15 | 00:00:00 | | 2007-10-16 | 114,400 | 17,267.07 | 17,283.05 | 17,104.20 | 17,137.92 | 00:00:00 | | 2007-10-17 | 150,600 | 17,114.20 | 17,114.20 | 16,795.74 | 16,955.31 | 00:00:00 | | 2007-10-18 | 113,800 | 16,974.69 | 17,147.73 | 16,974.69 | 17,106.09 | 00:00:00 | | 2007-10-19 | 111,600 | 16,965.00 | 16,965.00 | 16,711.57 | 16,814.37 | 00:00:00 | | 2007-10-22 | 122,000 | 16,563.57 | 16,563.57 | 16,264.70 | 16,438.47 | 00:00:00 | | 2007-10-23 | 90,400 | 16,486.71 | 16,554.91 | 16,416.92 | 16,450.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
