|
 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 | | 2008-04-22 | 100,800 | 13,587.51 | 13,608.17 | 13,519.12 | 13,547.82 | 00:00:00 | | 2008-04-23 | 112,200 | 13,455.56 | 13,717.05 | 13,449.04 | 13,579.16 | 00:00:00 | | 2008-04-24 | 108,800 | 13,613.83 | 13,654.78 | 13,497.16 | 13,540.87 | 00:00:00 | | 2008-04-25 | 127,200 | 13,614.53 | 13,886.37 | 13,614.53 | 13,863.47 | 00:00:00 | | 2008-04-28 | 139,400 | 13,907.97 | 14,003.28 | 13,745.61 | 13,894.37 | 00:00:00 | | 2008-04-30 | 143,200 | 13,802.94 | 13,976.10 | 13,766.24 | 13,849.99 | 00:00:00 | | 2008-05-01 | 110,800 | 13,802.59 | 13,884.63 | 13,727.07 | 13,766.86 | 00:00:00 | | 2008-05-02 | 114,000 | 13,944.26 | 14,072.92 | 13,944.26 | 14,049.26 | 00:00:00 | | 2008-05-07 | 139,800 | 14,147.57 | 14,208.67 | 14,022.79 | 14,102.48 | 00:00:00 | | 2008-05-08 | 120,400 | 14,008.19 | 14,036.31 | 13,930.28 | 13,943.26 | 00:00:00 | | 2008-05-09 | 130,400 | 13,941.30 | 13,946.51 | 13,639.99 | 13,655.34 | 00:00:00 | | 2008-05-12 | 103,000 | 13,565.91 | 13,793.41 | 13,540.68 | 13,743.36 | 00:00:00 | | 2008-05-13 | 129,200 | 13,814.39 | 13,976.92 | 13,734.50 | 13,953.73 | 00:00:00 | | 2008-05-14 | 142,400 | 13,961.96 | 14,121.94 | 13,877.40 | 14,118.55 | 00:00:00 | | 2008-05-15 | 160,200 | 14,167.02 | 14,352.84 | 14,167.02 | 14,251.74 | 00:00:00 | | 2008-05-16 | 144,200 | 14,363.62 | 14,392.53 | 14,194.91 | 14,219.48 | 00:00:00 | | 2008-05-19 | 133,800 | 14,294.52 | 14,343.19 | 14,219.08 | 14,269.61 | 00:00:00 | | 2008-05-20 | 159,800 | 14,220.12 | 14,286.67 | 14,121.92 | 14,160.09 | 00:00:00 | | 2008-05-21 | 160,200 | 14,002.52 | 14,041.24 | 13,847.18 | 13,926.30 | 00:00:00 | | 2008-05-22 | 159,200 | 13,772.65 | 13,984.81 | 13,658.02 | 13,978.46 | 00:00:00 | | 2008-05-23 | 146,400 | 13,945.10 | 14,157.24 | 13,925.38 | 14,012.20 | 00:00:00 | | 2008-05-26 | 117,800 | 13,875.98 | 13,883.51 | 13,670.92 | 13,690.19 | 00:00:00 | | 2008-05-27 | 100,200 | 13,750.82 | 13,931.23 | 13,750.82 | 13,893.31 | 00:00:00 | | 2008-05-28 | 132,400 | 13,937.14 | 13,979.39 | 13,665.57 | 13,709.44 | 00:00:00 | | 2008-05-29 | 128,800 | 13,832.65 | 14,147.89 | 13,832.65 | 14,124.47 | 00:00:00 | | 2008-05-30 | 166,600 | 14,195.66 | 14,366.63 | 14,192.17 | 14,338.54 | 00:00:00 | | 2008-06-02 | 0 | 14,342.96 | 14,461.03 | 14,189.97 | 14,440.14 | 00:00:00 | | 2008-06-03 | 152,600 | 14,275.61 | 14,289.47 | 14,127.75 | 14,209.17 | 00:00:00 | | 2008-06-04 | 168,800 | 14,270.07 | 14,435.57 | 14,250.11 | 14,435.57 | 00:00:00 | | 2008-06-05 | 152,000 | 14,392.59 | 14,392.59 | 14,262.02 | 14,341.12 | 00:00:00 | | 2008-06-06 | 150,600 | 14,530.36 | 14,601.27 | 14,489.44 | 14,489.44 | 00:00:00 | | 2008-06-09 | 122,000 | 14,275.34 | 14,278.84 | 14,117.79 | 14,181.38 | 00:00:00 | | 2008-06-10 | 120,600 | 14,281.36 | 14,308.89 | 13,983.56 | 14,021.17 | 00:00:00 | | 2008-06-11 | 131,000 | 14,137.54 | 14,194.48 | 13,993.57 | 14,183.48 | 00:00:00 | | 2008-06-12 | 133,400 | 14,010.32 | 14,010.32 | 13,826.07 | 13,888.60 | 00:00:00 | | 2008-06-13 | 230,400 | 14,011.12 | 14,041.34 | 13,810.38 | 13,973.73 | 00:00:00 | | 2008-06-16 | 120,000 | 14,118.23 | 14,369.09 | 14,103.50 | 14,354.37 | 00:00:00 | | 2008-06-17 | 110,800 | 14,387.00 | 14,387.00 | 14,299.67 | 14,348.37 | 00:00:00 | | 2008-06-18 | 110,800 | 14,301.36 | 14,469.99 | 14,301.36 | 14,452.82 | 00:00:00 | | 2008-06-19 | 130,800 | 14,324.71 | 14,324.71 | 14,069.16 | 14,130.17 | 00:00:00 | | 2008-06-20 | 129,600 | 14,171.02 | 14,190.00 | 13,903.21 | 13,942.08 | 00:00:00 | | 2008-06-23 | 117,600 | 13,769.44 | 13,920.75 | 13,667.84 | 13,857.47 | 00:00:00 | | 2008-06-24 | 100,200 | 13,766.28 | 13,877.49 | 13,738.39 | 13,849.56 | 00:00:00 | | 2008-06-25 | 123,600 | 13,820.78 | 13,833.23 | 13,635.68 | 13,829.92 | 00:00:00 | | 2008-06-26 | 114,400 | 13,845.41 | 13,950.56 | 13,798.05 | 13,822.32 | 00:00:00 | | 2008-06-27 | 127,800 | 13,605.26 | 13,605.56 | 13,453.35 | 13,544.36 | 00:00:00 | | 2008-06-30 | 123,600 | 13,584.51 | 13,598.48 | 13,454.28 | 13,481.38 | 00:00:00 | | 2008-07-01 | 121,400 | 13,514.86 | 13,576.41 | 13,448.35 | 13,463.20 | 00:00:00 | | 2008-07-02 | 136,600 | 13,489.87 | 13,489.87 | 13,247.05 | 13,286.37 | 00:00:00 | | 2008-07-03 | 154,200 | 13,161.78 | 13,326.95 | 13,118.89 | 13,265.40 | 00:00:00 | | 2008-07-04 | 117,400 | 13,285.49 | 13,288.55 | 13,135.46 | 13,237.89 | 00:00:00 | | 2008-07-07 | 107,000 | 13,212.80 | 13,409.30 | 13,169.55 | 13,360.04 | 00:00:00 | | 2008-07-08 | 121,800 | 13,286.50 | 13,294.97 | 12,984.54 | 13,033.10 | 00:00:00 | | 2008-07-09 | 123,000 | 13,169.89 | 13,284.65 | 13,038.77 | 13,052.13 | 00:00:00 | | 2008-07-10 | 120,200 | 12,934.31 | 13,139.85 | 12,930.32 | 13,067.21 | 00:00:00 | | 2008-07-11 | 146,200 | 13,063.50 | 13,164.10 | 12,918.22 | 13,039.69 | 00:00:00 | | 2008-07-14 | 123,800 | 13,022.29 | 13,185.90 | 12,969.93 | 13,010.16 | 00:00:00 | | 2008-07-15 | 118,800 | 12,902.13 | 12,902.13 | 12,715.81 | 12,754.56 | 00:00:00 | | 2008-07-16 | 122,400 | 12,725.12 | 12,815.40 | 12,671.34 | 12,760.80 | 00:00:00 | | 2008-07-17 | 111,000 | 12,889.80 | 12,929.74 | 12,852.93 | 12,887.95 | 00:00:00 | | 2008-07-18 | 113,200 | 12,976.22 | 12,999.64 | 12,762.33 | 12,803.70 | 00:00:00 | | 2008-07-22 | 112,400 | 12,944.56 | 13,184.96 | 12,921.02 | 13,184.96 | 00:00:00 | | 2008-07-23 | 127,200 | 13,259.65 | 13,388.63 | 13,238.55 | 13,312.93 | 00:00:00 | | 2008-07-24 | 126,200 | 13,411.28 | 13,603.31 | 13,393.57 | 13,603.31 | 00:00:00 | | 2008-07-25 | 109,600 | 13,452.37 | 13,469.83 | 13,324.22 | 13,334.76 | 00:00:00 | | 2008-07-28 | 93,600 | 13,407.36 | 13,468.94 | 13,327.12 | 13,353.78 | 00:00:00 | | 2008-07-29 | 106,400 | 13,220.33 | 13,220.33 | 13,018.22 | 13,159.45 | 00:00:00 | | 2008-07-30 | 109,000 | 13,267.37 | 13,372.28 | 13,264.08 | 13,367.79 | 00:00:00 | | 2008-07-31 | 137,000 | 13,410.40 | 13,467.67 | 13,256.38 | 13,376.81 | 00:00:00 | | 2008-08-01 | 135,000 | 13,276.57 | 13,294.17 | 13,039.21 | 13,094.59 | 00:00:00 | | 2008-08-04 | 142,000 | 13,083.28 | 13,113.94 | 12,910.17 | 12,933.18 | 00:00:00 | | 2008-08-05 | 144,600 | 12,957.01 | 13,049.58 | 12,893.34 | 12,914.66 | 00:00:00 | | 2008-08-06 | 156,400 | 13,059.43 | 13,295.51 | 13,048.97 | 13,254.89 | 00:00:00 | | 2008-08-07 | 136,000 | 13,257.99 | 13,257.99 | 13,034.15 | 13,124.99 | 00:00:00 | | 2008-08-08 | 162,400 | 13,026.53 | 13,259.73 | 12,962.82 | 13,168.41 | 00:00:00 | | 2008-08-11 | 113,800 | 13,259.46 | 13,468.81 | 13,259.46 | 13,430.91 | 00:00:00 | | 2008-08-12 | 125,200 | 13,397.99 | 13,420.10 | 13,276.15 | 13,303.60 | 00:00:00 | | 2008-08-13 | 125,200 | 13,205.64 | 13,205.64 | 12,953.34 | 13,023.05 | 00:00:00 | | 2008-08-14 | 116,400 | 12,942.61 | 13,090.68 | 12,926.98 | 12,956.80 | 00:00:00 | | 2008-08-15 | 94,800 | 12,991.91 | 13,029.58 | 12,952.21 | 13,019.41 | 00:00:00 | | 2008-08-18 | 114,000 | 12,971.49 | 13,270.37 | 12,934.22 | 13,165.45 | 00:00:00 | | 2008-08-19 | 103,200 | 13,016.50 | 13,016.50 | 12,782.10 | 12,865.05 | 00:00:00 | | 2008-08-20 | 110,400 | 12,753.98 | 12,923.66 | 12,753.98 | 12,851.69 | 00:00:00 | | 2008-08-21 | 105,200 | 12,885.34 | 12,885.34 | 12,723.83 | 12,752.21 | 00:00:00 | | 2008-08-22 | 87,800 | 12,727.37 | 12,732.69 | 12,631.94 | 12,666.04 | 00:00:00 | | 2008-08-25 | 86,600 | 12,797.54 | 12,949.33 | 12,797.54 | 12,878.66 | 00:00:00 | | 2008-08-26 | 87,000 | 12,711.03 | 12,801.21 | 12,656.09 | 12,778.71 | 00:00:00 | | 2008-08-27 | 87,000 | 12,734.39 | 12,783.63 | 12,681.98 | 12,752.96 | 00:00:00 | | 2008-08-28 | 89,600 | 12,827.72 | 12,847.46 | 12,718.53 | 12,768.25 | 00:00:00 | | 2008-08-29 | 120,800 | 12,925.45 | 13,079.37 | 12,918.49 | 13,072.87 | 00:00:00 | | 2008-09-01 | 87,600 | 12,936.81 | 12,940.55 | 12,834.18 | 12,834.18 | 00:00:00 | | 2008-09-02 | 126,600 | 12,779.89 | 12,920.52 | 12,491.07 | 12,609.47 | 00:00:00 | | 2008-09-03 | 129,200 | 12,703.36 | 12,767.50 | 12,647.29 | 12,689.59 | 00:00:00 | | 2008-09-04 | 145,200 | 12,627.64 | 12,660.57 | 12,514.26 | 12,557.66 | 00:00:00 | | 2008-09-05 | 155,600 | 12,385.65 | 12,385.65 | 12,163.33 | 12,212.23 | 00:00:00 | | 2008-09-08 | 135,000 | 12,359.93 | 12,671.76 | 12,352.35 | 12,624.46 | 00:00:00 | | 2008-09-09 | 119,600 | 12,529.96 | 12,529.96 | 12,335.74 | 12,400.65 | 00:00:00 | | 2008-09-10 | 155,200 | 12,249.14 | 12,404.67 | 12,159.97 | 12,346.63 | 00:00:00 | | 2008-09-11 | 131,600 | 12,237.52 | 12,259.02 | 12,081.51 | 12,102.50 | 00:00:00 | | 2008-09-12 | 194,600 | 12,256.78 | 12,277.57 | 12,059.09 | 12,214.76 | 00:00:00 | | 2008-09-16 | 184,000 | 12,028.45 | 12,028.45 | 11,551.40 | 11,609.72 | 00:00:00 | | 2008-09-17 | 158,000 | 11,737.62 | 11,880.03 | 11,708.70 | 11,749.79 | 00:00:00 | | 2008-09-18 | 163,000 | 11,576.94 | 11,577.88 | 11,301.46 | 11,489.30 | 00:00:00 | | 2008-09-19 | 184,600 | 11,631.60 | 11,920.86 | 11,615.20 | 11,920.86 | 00:00:00 | | 2008-09-22 | 150,400 | 12,037.89 | 12,263.95 | 12,037.89 | 12,090.59 | 00:00:00 | | 2008-09-24 | 152,600 | 12,031.98 | 12,115.03 | 11,904.60 | 12,115.03 | 00:00:00 | | 2008-09-25 | 113,600 | 11,925.71 | 12,025.41 | 11,835.28 | 12,006.53 | 00:00:00 | | 2008-09-26 | 131,400 | 12,026.34 | 12,082.64 | 11,788.73 | 11,893.16 | 00:00:00 | | 2008-09-29 | 122,400 | 11,883.25 | 12,062.67 | 11,721.05 | 11,743.61 | 00:00:00 | | 2008-09-30 | 165,000 | 11,565.70 | 11,565.70 | 11,160.83 | 11,259.86 | 00:00:00 | | 2008-10-01 | 142,400 | 11,396.61 | 11,456.64 | 11,314.28 | 11,368.26 | 00:00:00 | | 2008-10-02 | 156,400 | 11,423.13 | 11,452.39 | 11,143.79 | 11,154.76 | 00:00:00 | | 2008-10-03 | 174,400 | 11,052.10 | 11,099.73 | 10,938.14 | 10,938.14 | 00:00:00 | | 2008-10-06 | 185,000 | 10,817.27 | 10,839.50 | 10,374.38 | 10,473.09 | 00:00:00 | | 2008-10-07 | 210,800 | 10,328.54 | 10,363.14 | 9,916.21 | 10,155.90 | 00:00:00 | | 2008-10-08 | 205,400 | 10,011.64 | 10,011.64 | 9,159.81 | 9,203.32 | 00:00:00 | | 2008-10-09 | 213,400 | 9,168.16 | 9,443.45 | 9,100.93 | 9,157.49 | 00:00:00 | | 2008-10-10 | 247,200 | 9,016.34 | 9,016.34 | 8,115.41 | 8,276.43 | 00:00:00 | | 2008-10-14 | 169,400 | 8,407.94 | 9,455.62 | 8,407.94 | 9,447.57 | 00:00:00 | | 2008-10-15 | 185,000 | 9,390.50 | 9,601.30 | 9,269.49 | 9,547.47 | 00:00:00 | | 2008-10-16 | 186,200 | 9,400.85 | 9,400.85 | 8,458.45 | 8,458.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
