|
 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 | | 2007-10-23 | 90,400 | 16,486.71 | 16,554.91 | 16,416.92 | 16,450.58 | 00:00:00 | | 2007-10-24 | 109,200 | 16,518.00 | 16,578.59 | 16,330.33 | 16,358.39 | 00:00:00 | | 2007-10-25 | 111,600 | 16,368.02 | 16,438.57 | 16,199.02 | 16,284.17 | 00:00:00 | | 2007-10-26 | 110,200 | 16,358.61 | 16,505.63 | 16,348.86 | 16,505.63 | 00:00:00 | | 2007-10-29 | 122,000 | 16,613.30 | 16,774.18 | 16,613.30 | 16,698.08 | 00:00:00 | | 2007-10-30 | 149,200 | 16,655.31 | 16,682.87 | 16,492.56 | 16,651.01 | 00:00:00 | | 2007-10-31 | 144,800 | 16,620.59 | 16,738.98 | 16,552.54 | 16,737.63 | 00:00:00 | | 2007-11-01 | 145,000 | 16,812.90 | 16,887.04 | 16,795.55 | 16,870.40 | 00:00:00 | | 2007-11-02 | 148,200 | 16,647.40 | 16,654.73 | 16,484.54 | 16,517.48 | 00:00:00 | | 2007-11-05 | 142,800 | 16,458.14 | 16,458.14 | 16,211.79 | 16,268.92 | 00:00:00 | | 2007-11-06 | 138,800 | 16,152.58 | 16,353.93 | 16,144.40 | 16,249.63 | 00:00:00 | | 2007-11-07 | 136,000 | 16,325.18 | 16,326.58 | 16,081.03 | 16,096.68 | 00:00:00 | | 2007-11-08 | 161,200 | 15,889.03 | 15,891.23 | 15,626.06 | 15,771.57 | 00:00:00 | | 2007-11-09 | 160,400 | 15,675.48 | 15,834.97 | 15,566.12 | 15,583.42 | 00:00:00 | | 2007-11-12 | 158,600 | 15,377.37 | 15,386.80 | 14,998.51 | 15,197.09 | 00:00:00 | | 2007-11-13 | 151,000 | 15,148.16 | 15,235.56 | 14,988.77 | 15,126.63 | 00:00:00 | | 2007-11-14 | 139,000 | 15,311.38 | 15,504.99 | 15,287.26 | 15,499.56 | 00:00:00 | | 2007-11-15 | 129,800 | 15,536.35 | 15,587.31 | 15,396.30 | 15,396.30 | 00:00:00 | | 2007-11-16 | 118,800 | 15,238.73 | 15,238.73 | 15,030.02 | 15,154.61 | 00:00:00 | | 2007-11-19 | 125,400 | 15,177.17 | 15,302.76 | 15,040.10 | 15,042.56 | 00:00:00 | | 2007-11-20 | 184,600 | 14,868.98 | 15,222.24 | 14,751.27 | 15,211.52 | 00:00:00 | | 2007-11-21 | 149,000 | 15,113.83 | 15,154.31 | 14,770.22 | 14,837.66 | 00:00:00 | | 2007-11-22 | 161,200 | 14,726.62 | 15,000.18 | 14,669.85 | 14,888.77 | 00:00:00 | | 2007-11-26 | 146,000 | 14,921.57 | 15,295.21 | 14,912.83 | 15,135.21 | 00:00:00 | | 2007-11-27 | 159,200 | 14,953.93 | 15,312.55 | 14,801.87 | 15,222.85 | 00:00:00 | | 2007-11-28 | 134,200 | 15,271.14 | 15,280.91 | 15,089.35 | 15,153.78 | 00:00:00 | | 2007-11-29 | 129,800 | 15,339.61 | 15,555.04 | 15,339.61 | 15,513.74 | 00:00:00 | | 2007-11-30 | 171,200 | 15,520.53 | 15,751.20 | 15,520.53 | 15,680.67 | 00:00:00 | | 2007-12-03 | 137,600 | 15,747.47 | 15,799.69 | 15,577.69 | 15,628.97 | 00:00:00 | | 2007-12-04 | 124,200 | 15,613.89 | 15,683.18 | 15,446.47 | 15,480.19 | 00:00:00 | | 2007-12-05 | 137,000 | 15,418.95 | 15,621.54 | 15,365.39 | 15,608.88 | 00:00:00 | | 2007-12-06 | 129,200 | 15,782.40 | 15,898.26 | 15,740.94 | 15,874.08 | 00:00:00 | | 2007-12-07 | 146,000 | 15,992.24 | 16,107.65 | 15,948.54 | 15,956.37 | 00:00:00 | | 2007-12-10 | 116,200 | 16,007.33 | 16,017.14 | 15,826.25 | 15,924.39 | 00:00:00 | | 2007-12-11 | 102,800 | 16,003.09 | 16,075.61 | 15,972.45 | 16,044.72 | 00:00:00 | | 2007-12-12 | 142,800 | 15,828.65 | 15,963.43 | 15,700.15 | 15,932.26 | 00:00:00 | | 2007-12-13 | 141,000 | 15,818.48 | 15,833.10 | 15,532.53 | 15,536.52 | 00:00:00 | | 2007-12-14 | 200,200 | 15,547.19 | 15,697.05 | 15,433.77 | 15,514.51 | 00:00:00 | | 2007-12-17 | 113,200 | 15,433.30 | 15,508.50 | 15,219.07 | 15,249.79 | 00:00:00 | | 2007-12-18 | 139,800 | 15,099.20 | 15,301.69 | 15,004.41 | 15,207.86 | 00:00:00 | | 2007-12-19 | 118,200 | 15,165.09 | 15,267.75 | 15,030.51 | 15,030.51 | 00:00:00 | | 2007-12-20 | 108,600 | 15,151.37 | 15,161.66 | 15,017.97 | 15,031.60 | 00:00:00 | | 2007-12-21 | 135,400 | 15,044.35 | 15,275.61 | 14,998.01 | 15,257.00 | 00:00:00 | | 2007-12-25 | 90,600 | 15,441.33 | 15,583.39 | 15,441.33 | 15,552.59 | 00:00:00 | | 2007-12-26 | 94,000 | 15,613.96 | 15,653.54 | 15,559.47 | 15,653.54 | 00:00:00 | | 2007-12-27 | 93,000 | 15,616.41 | 15,628.31 | 15,535.51 | 15,564.69 | 00:00:00 | | 2007-12-28 | 61,200 | 15,413.37 | 15,413.37 | 15,240.96 | 15,307.78 | 00:00:00 | | 2008-01-04 | 98,800 | 15,155.73 | 15,156.66 | 14,542.58 | 14,691.41 | 00:00:00 | | 2008-01-07 | 139,800 | 14,549.38 | 14,667.85 | 14,438.61 | 14,500.55 | 00:00:00 | | 2008-01-08 | 146,800 | 14,429.30 | 14,547.80 | 14,365.86 | 14,528.67 | 00:00:00 | | 2008-01-09 | 155,400 | 14,364.71 | 14,602.65 | 14,271.57 | 14,599.16 | 00:00:00 | | 2008-01-10 | 130,200 | 14,546.32 | 14,584.73 | 14,388.11 | 14,388.11 | 00:00:00 | | 2008-01-11 | 175,400 | 14,419.43 | 14,447.49 | 14,096.54 | 14,110.79 | 00:00:00 | | 2008-01-15 | 163,800 | 14,134.91 | 14,224.00 | 13,915.15 | 13,972.63 | 00:00:00 | | 2008-01-16 | 204,600 | 13,796.73 | 13,841.93 | 13,500.59 | 13,504.51 | 00:00:00 | | 2008-01-17 | 192,800 | 13,596.38 | 13,803.08 | 13,472.45 | 13,783.45 | 00:00:00 | | 2008-01-18 | 191,000 | 13,577.50 | 13,902.64 | 13,365.32 | 13,861.29 | 00:00:00 | | 2008-01-21 | 152,600 | 13,701.43 | 13,704.65 | 13,320.51 | 13,325.94 | 00:00:00 | | 2008-01-22 | 199,000 | 13,125.23 | 13,125.23 | 12,572.68 | 12,573.05 | 00:00:00 | | 2008-01-23 | 178,000 | 12,756.31 | 13,063.78 | 12,619.78 | 12,829.06 | 00:00:00 | | 2008-01-24 | 189,600 | 12,952.50 | 13,134.77 | 12,952.50 | 13,092.78 | 00:00:00 | | 2008-01-25 | 178,800 | 13,258.77 | 13,647.16 | 13,248.89 | 13,629.16 | 00:00:00 | | 2008-01-28 | 152,800 | 13,482.84 | 13,501.86 | 13,087.91 | 13,087.91 | 00:00:00 | | 2008-01-29 | 147,000 | 13,246.69 | 13,506.81 | 13,224.66 | 13,478.86 | 00:00:00 | | 2008-01-30 | 152,400 | 13,500.52 | 13,514.13 | 13,271.13 | 13,345.03 | 00:00:00 | | 2008-01-31 | 165,200 | 13,227.48 | 13,622.68 | 13,154.77 | 13,592.47 | 00:00:00 | | 2008-02-01 | 142,600 | 13,517.74 | 13,648.39 | 13,444.08 | 13,497.16 | 00:00:00 | | 2008-02-04 | 138,200 | 13,642.60 | 13,889.24 | 13,642.60 | 13,859.70 | 00:00:00 | | 2008-02-05 | 133,600 | 13,806.17 | 13,821.92 | 13,665.64 | 13,745.50 | 00:00:00 | | 2008-02-06 | 176,800 | 13,548.53 | 13,552.19 | 13,099.24 | 13,099.24 | 00:00:00 | | 2008-02-07 | 163,000 | 13,077.25 | 13,244.19 | 12,972.55 | 13,207.15 | 00:00:00 | | 2008-02-08 | 170,600 | 13,143.08 | 13,279.52 | 12,997.88 | 13,017.24 | 00:00:00 | | 2008-02-12 | 147,600 | 12,998.87 | 13,138.28 | 12,923.42 | 13,021.96 | 00:00:00 | | 2008-02-13 | 138,800 | 13,162.95 | 13,240.26 | 13,036.62 | 13,068.30 | 00:00:00 | | 2008-02-14 | 147,200 | 13,254.59 | 13,626.45 | 13,251.86 | 13,626.45 | 00:00:00 | | 2008-02-15 | 154,800 | 13,508.53 | 13,666.68 | 13,356.39 | 13,622.56 | 00:00:00 | | 2008-02-19 | 147,400 | 13,761.76 | 13,853.21 | 13,691.88 | 13,757.91 | 00:00:00 | | 2008-02-20 | 163,600 | 13,729.75 | 13,729.75 | 13,310.37 | 13,310.37 | 00:00:00 | | 2008-02-21 | 143,000 | 13,462.72 | 13,783.97 | 13,439.59 | 13,688.28 | 00:00:00 | | 2008-02-22 | 144,200 | 13,530.19 | 13,540.62 | 13,378.72 | 13,500.46 | 00:00:00 | | 2008-02-25 | 152,000 | 13,612.31 | 13,969.18 | 13,612.31 | 13,914.57 | 00:00:00 | | 2008-02-26 | 133,800 | 14,036.89 | 14,053.85 | 13,803.46 | 13,824.72 | 00:00:00 | | 2008-02-27 | 127,400 | 14,007.32 | 14,105.47 | 13,956.44 | 14,031.30 | 00:00:00 | | 2008-02-28 | 118,400 | 13,877.88 | 13,962.30 | 13,794.71 | 13,925.51 | 00:00:00 | | 2008-02-29 | 126,600 | 13,735.44 | 13,738.56 | 13,533.25 | 13,603.02 | 00:00:00 | | 2008-03-03 | 142,400 | 13,412.87 | 13,413.63 | 12,992.18 | 12,992.18 | 00:00:00 | | 2008-03-04 | 138,600 | 13,080.29 | 13,110.39 | 12,883.07 | 12,992.28 | 00:00:00 | | 2008-03-05 | 128,800 | 12,973.03 | 13,044.01 | 12,919.81 | 12,972.06 | 00:00:00 | | 2008-03-06 | 134,200 | 13,068.89 | 13,365.22 | 13,050.55 | 13,215.42 | 00:00:00 | | 2008-03-07 | 144,200 | 13,024.61 | 13,024.61 | 12,744.52 | 12,782.80 | 00:00:00 | | 2008-03-10 | 151,200 | 12,716.84 | 12,777.07 | 12,527.07 | 12,532.13 | 00:00:00 | | 2008-03-11 | 162,200 | 12,392.31 | 12,674.89 | 12,352.79 | 12,658.28 | 00:00:00 | | 2008-03-12 | 141,000 | 12,841.88 | 13,071.22 | 12,799.42 | 12,861.13 | 00:00:00 | | 2008-03-13 | 143,400 | 12,741.26 | 12,772.37 | 12,351.72 | 12,433.44 | 00:00:00 | | 2008-03-14 | 232,000 | 12,509.81 | 12,582.57 | 12,167.09 | 12,241.60 | 00:00:00 | | 2008-03-17 | 172,600 | 12,089.03 | 12,132.69 | 11,691.00 | 11,787.51 | 00:00:00 | | 2008-03-18 | 157,800 | 11,828.99 | 11,995.06 | 11,793.60 | 11,964.16 | 00:00:00 | | 2008-03-19 | 143,800 | 12,142.33 | 12,374.75 | 12,142.33 | 12,260.44 | 00:00:00 | | 2008-03-21 | 122,000 | 12,331.64 | 12,496.41 | 12,308.03 | 12,482.57 | 00:00:00 | | 2008-03-24 | 108,400 | 12,473.06 | 12,582.46 | 12,438.20 | 12,480.09 | 00:00:00 | | 2008-03-25 | 130,200 | 12,639.74 | 12,791.24 | 12,572.77 | 12,745.22 | 00:00:00 | | 2008-03-26 | 107,400 | 12,648.97 | 12,711.78 | 12,591.01 | 12,706.63 | 00:00:00 | | 2008-03-27 | 114,200 | 12,618.42 | 12,621.56 | 12,475.88 | 12,604.58 | 00:00:00 | | 2008-03-28 | 122,600 | 12,594.34 | 12,874.45 | 12,507.68 | 12,820.47 | 00:00:00 | | 2008-03-31 | 124,000 | 12,709.28 | 12,709.28 | 12,430.63 | 12,525.54 | 00:00:00 | | 2008-04-01 | 114,600 | 12,539.80 | 12,779.14 | 12,521.84 | 12,656.42 | 00:00:00 | | 2008-04-02 | 145,000 | 12,836.41 | 13,189.36 | 12,836.41 | 13,189.36 | 00:00:00 | | 2008-04-03 | 142,600 | 13,190.16 | 13,389.90 | 13,137.10 | 13,389.90 | 00:00:00 | | 2008-04-04 | 122,000 | 13,286.35 | 13,360.81 | 13,220.00 | 13,293.22 | 00:00:00 | | 2008-04-07 | 125,200 | 13,240.56 | 13,485.90 | 13,228.86 | 13,450.23 | 00:00:00 | | 2008-04-08 | 110,600 | 13,373.96 | 13,402.91 | 13,225.76 | 13,250.43 | 00:00:00 | | 2008-04-09 | 117,200 | 13,295.16 | 13,348.38 | 12,998.54 | 13,111.89 | 00:00:00 | | 2008-04-10 | 128,000 | 13,029.81 | 13,062.46 | 12,898.49 | 12,945.30 | 00:00:00 | | 2008-04-11 | 147,600 | 13,061.77 | 13,329.40 | 13,040.35 | 13,323.73 | 00:00:00 | | 2008-04-14 | 101,000 | 13,132.67 | 13,132.67 | 12,858.63 | 12,917.51 | 00:00:00 | | 2008-04-15 | 112,400 | 12,952.65 | 13,052.82 | 12,875.92 | 12,990.58 | 00:00:00 | | 2008-04-16 | 121,200 | 13,130.66 | 13,222.43 | 13,112.07 | 13,146.13 | 00:00:00 | | 2008-04-17 | 127,200 | 13,315.83 | 13,495.94 | 13,313.06 | 13,398.30 | 00:00:00 | | 2008-04-18 | 102,400 | 13,426.26 | 13,485.04 | 13,323.74 | 13,476.45 | 00:00:00 | | 2008-04-21 | 124,600 | 13,639.85 | 13,739.44 | 13,639.77 | 13,696.55 | 00:00:00 | | 2008-04-22 | 100,800 | 13,587.51 | 13,608.17 | 13,519.12 | 13,547.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
