|
 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 | | 2008-10-16 | 186,200 | 9,400.85 | 9,400.85 | 8,458.45 | 8,458.45 | 00:00:00 | | 2008-10-17 | 171,400 | 8,579.57 | 8,763.71 | 8,539.51 | 8,693.82 | 00:00:00 | | 2008-10-20 | 165,600 | 8,775.24 | 9,038.45 | 8,687.70 | 9,005.59 | 00:00:00 | | 2008-10-21 | 154,800 | 9,139.26 | 9,358.51 | 9,135.41 | 9,306.25 | 00:00:00 | | 2008-10-22 | 160,600 | 9,198.14 | 9,198.14 | 8,674.69 | 8,674.69 | 00:00:00 | | 2008-10-23 | 216,800 | 8,547.79 | 8,547.79 | 8,016.61 | 8,460.98 | 00:00:00 | | 2008-10-24 | 194,600 | 8,391.04 | 8,391.04 | 7,647.07 | 7,649.08 | 00:00:00 | | 2008-10-27 | 237,400 | 7,568.36 | 7,878.97 | 7,141.27 | 7,162.90 | 00:00:00 | | 2008-10-28 | 240,800 | 7,143.34 | 7,626.42 | 6,994.90 | 7,621.92 | 00:00:00 | | 2008-10-29 | 222,800 | 7,741.52 | 8,211.90 | 7,741.52 | 8,211.90 | 00:00:00 | | 2008-10-30 | 220,600 | 8,269.71 | 9,030.85 | 8,269.71 | 9,029.76 | 00:00:00 | | 2008-10-31 | 206,000 | 8,958.22 | 9,012.31 | 8,576.98 | 8,576.98 | 00:00:00 | | 2008-11-04 | 164,800 | 8,702.77 | 9,142.29 | 8,699.77 | 9,114.60 | 00:00:00 | | 2008-11-05 | 208,600 | 9,224.05 | 9,521.24 | 9,216.30 | 9,521.24 | 00:00:00 | | 2008-11-06 | 176,000 | 9,373.65 | 9,380.30 | 8,806.71 | 8,899.14 | 00:00:00 | | 2008-11-07 | 206,400 | 8,774.49 | 8,868.10 | 8,266.09 | 8,583.00 | 00:00:00 | | 2008-11-10 | 155,400 | 8,711.99 | 9,106.29 | 8,711.99 | 9,081.43 | 00:00:00 | | 2008-11-11 | 153,800 | 8,965.29 | 9,056.31 | 8,704.56 | 8,809.30 | 00:00:00 | | 2008-11-12 | 153,800 | 8,694.91 | 8,782.48 | 8,574.20 | 8,695.51 | 00:00:00 | | 2008-11-13 | 166,600 | 8,564.47 | 8,564.47 | 8,148.30 | 8,238.64 | 00:00:00 | | 2008-11-14 | 155,600 | 8,378.13 | 8,689.85 | 8,378.13 | 8,462.39 | 00:00:00 | | 2008-11-17 | 146,000 | 8,366.88 | 8,767.98 | 8,218.82 | 8,522.58 | 00:00:00 | | 2008-11-18 | 144,200 | 8,415.60 | 8,440.41 | 8,302.24 | 8,328.41 | 00:00:00 | | 2008-11-19 | 143,800 | 8,309.35 | 8,370.09 | 8,115.71 | 8,273.22 | 00:00:00 | | 2008-11-20 | 154,400 | 8,149.77 | 8,149.79 | 7,703.04 | 7,703.04 | 00:00:00 | | 2008-11-21 | 185,200 | 7,600.35 | 7,994.68 | 7,406.18 | 7,910.79 | 00:00:00 | | 2008-11-25 | 155,000 | 8,026.06 | 8,356.83 | 8,025.69 | 8,323.93 | 00:00:00 | | 2008-11-26 | 118,800 | 8,229.72 | 8,317.83 | 8,149.56 | 8,213.22 | 00:00:00 | | 2008-11-27 | 116,600 | 8,311.24 | 8,458.68 | 8,300.49 | 8,373.39 | 00:00:00 | | 2008-11-28 | 145,400 | 8,400.05 | 8,518.13 | 8,336.57 | 8,512.27 | 00:00:00 | | 2008-12-01 | 107,000 | 8,464.36 | 8,464.36 | 8,307.28 | 8,397.22 | 00:00:00 | | 2008-12-02 | 136,000 | 8,266.32 | 8,266.32 | 7,863.69 | 7,863.69 | 00:00:00 | | 2008-12-03 | 121,200 | 7,965.31 | 8,056.38 | 7,889.82 | 8,004.10 | 00:00:00 | | 2008-12-04 | 148,000 | 8,030.20 | 8,107.69 | 7,849.84 | 7,924.24 | 00:00:00 | | 2008-12-05 | 139,400 | 7,975.05 | 8,024.33 | 7,908.65 | 7,917.51 | 00:00:00 | | 2008-12-08 | 139,000 | 7,970.69 | 8,358.27 | 7,959.01 | 8,329.05 | 00:00:00 | | 2008-12-09 | 150,800 | 8,362.37 | 8,499.60 | 8,314.85 | 8,395.87 | 00:00:00 | | 2008-12-10 | 155,600 | 8,376.00 | 8,704.92 | 8,376.00 | 8,660.24 | 00:00:00 | | 2008-12-11 | 162,200 | 8,642.26 | 8,720.55 | 8,519.11 | 8,720.55 | 00:00:00 | | 2008-12-12 | 185,600 | 8,599.12 | 8,610.73 | 8,087.99 | 8,235.87 | 00:00:00 | | 2008-12-15 | 129,200 | 8,349.85 | 8,700.17 | 8,349.85 | 8,664.66 | 00:00:00 | | 2008-12-16 | 132,200 | 8,608.40 | 8,634.26 | 8,471.24 | 8,568.02 | 00:00:00 | | 2008-12-17 | 148,400 | 8,658.22 | 8,741.24 | 8,425.66 | 8,612.52 | 00:00:00 | | 2008-12-18 | 138,800 | 8,565.16 | 8,728.36 | 8,534.84 | 8,667.23 | 00:00:00 | | 2008-12-19 | 138,000 | 8,640.22 | 8,743.22 | 8,570.56 | 8,588.52 | 00:00:00 | | 2008-12-22 | 109,800 | 8,602.50 | 8,751.18 | 8,593.76 | 8,723.78 | 00:00:00 | | 2008-12-24 | 100,800 | 8,630.25 | 8,631.83 | 8,476.69 | 8,517.10 | 00:00:00 | | 2008-12-25 | 61,200 | 8,531.51 | 8,599.50 | 8,531.16 | 8,599.50 | 00:00:00 | | 2008-12-26 | 75,800 | 8,642.14 | 8,740.76 | 8,611.36 | 8,739.52 | 00:00:00 | | 2008-12-29 | 83,200 | 8,726.31 | 8,763.67 | 8,638.60 | 8,747.17 | 00:00:00 | | 2008-12-30 | 60,800 | 8,716.28 | 8,859.56 | 8,702.95 | 8,859.56 | 00:00:00 | | 2009-01-05 | 85,000 | 8,991.21 | 9,127.38 | 8,987.36 | 9,043.12 | 00:00:00 | | 2009-01-06 | 154,800 | 9,130.01 | 9,171.03 | 9,029.94 | 9,080.84 | 00:00:00 | | 2009-01-07 | 205,600 | 9,133.80 | 9,325.35 | 9,106.05 | 9,239.24 | 00:00:00 | | 2009-01-08 | 150,000 | 9,143.21 | 9,148.83 | 8,876.42 | 8,876.42 | 00:00:00 | | 2009-01-09 | 137,000 | 8,932.71 | 8,956.85 | 8,773.20 | 8,836.80 | 00:00:00 | | 2009-01-13 | 135,600 | 8,732.63 | 8,732.93 | 8,405.50 | 8,413.91 | 00:00:00 | | 2009-01-14 | 132,800 | 8,425.75 | 8,516.07 | 8,359.16 | 8,438.45 | 00:00:00 | | 2009-01-15 | 158,400 | 8,309.38 | 8,309.38 | 7,997.73 | 8,023.31 | 00:00:00 | | 2009-01-16 | 140,600 | 8,125.20 | 8,283.91 | 8,067.47 | 8,230.15 | 00:00:00 | | 2009-01-19 | 102,600 | 8,318.26 | 8,351.68 | 8,221.84 | 8,256.85 | 00:00:00 | | 2009-01-20 | 128,000 | 8,187.14 | 8,190.42 | 7,962.46 | 8,065.79 | 00:00:00 | | 2009-01-21 | 147,000 | 7,949.96 | 8,009.22 | 7,829.30 | 7,901.64 | 00:00:00 | | 2009-01-22 | 142,600 | 7,988.30 | 8,051.74 | 7,809.89 | 8,051.74 | 00:00:00 | | 2009-01-23 | 119,800 | 7,965.41 | 7,965.41 | 7,745.25 | 7,745.25 | 00:00:00 | | 2009-01-26 | 115,000 | 7,714.26 | 7,807.16 | 7,671.04 | 7,682.14 | 00:00:00 | | 2009-01-27 | 152,400 | 7,782.90 | 8,115.15 | 7,782.07 | 8,061.07 | 00:00:00 | | 2009-01-28 | 140,000 | 8,052.25 | 8,171.63 | 7,936.59 | 8,106.29 | 00:00:00 | | 2009-01-29 | 160,200 | 8,201.16 | 8,305.38 | 8,138.99 | 8,251.24 | 00:00:00 | | 2009-01-30 | 148,000 | 8,142.88 | 8,142.88 | 7,922.39 | 7,994.05 | 00:00:00 | | 2009-02-02 | 159,800 | 7,908.51 | 7,955.75 | 7,795.27 | 7,873.98 | 00:00:00 | | 2009-02-03 | 181,600 | 7,862.95 | 8,084.41 | 7,800.80 | 7,825.51 | 00:00:00 | | 2009-02-04 | 156,800 | 7,897.24 | 8,084.97 | 7,863.65 | 8,038.94 | 00:00:00 | | 2009-02-05 | 169,400 | 7,985.53 | 8,093.96 | 7,901.04 | 7,949.65 | 00:00:00 | | 2009-02-06 | 147,200 | 8,054.27 | 8,169.04 | 8,033.24 | 8,076.62 | 00:00:00 | | 2009-02-09 | 140,400 | 8,178.07 | 8,257.71 | 7,969.03 | 7,969.03 | 00:00:00 | | 2009-02-10 | 138,600 | 8,066.94 | 8,124.79 | 7,917.27 | 7,945.94 | 00:00:00 | | 2009-02-12 | 146,000 | 7,842.53 | 7,862.52 | 7,685.68 | 7,705.36 | 00:00:00 | | 2009-02-13 | 149,600 | 7,789.35 | 7,887.74 | 7,730.27 | 7,779.40 | 00:00:00 | | 2009-02-16 | 110,600 | 7,732.68 | 7,804.24 | 7,694.73 | 7,750.17 | 00:00:00 | | 2009-02-17 | 120,800 | 7,690.13 | 7,710.43 | 7,615.94 | 7,645.51 | 00:00:00 | | 2009-02-18 | 149,400 | 7,539.96 | 7,565.79 | 7,479.18 | 7,534.44 | 00:00:00 | | 2009-02-19 | 138,200 | 7,604.22 | 7,642.69 | 7,537.56 | 7,557.65 | 00:00:00 | | 2009-02-20 | 140,800 | 7,544.07 | 7,554.70 | 7,382.33 | 7,416.38 | 00:00:00 | | 2009-02-23 | 164,200 | 7,314.30 | 7,417.18 | 7,209.43 | 7,376.16 | 00:00:00 | | 2009-02-24 | 146,800 | 7,266.68 | 7,270.90 | 7,155.16 | 7,268.56 | 00:00:00 | | 2009-02-25 | 165,400 | 7,368.44 | 7,471.03 | 7,330.44 | 7,461.22 | 00:00:00 | | 2009-02-26 | 143,200 | 7,470.60 | 7,599.81 | 7,433.06 | 7,457.93 | 00:00:00 | | 2009-02-27 | 140,600 | 7,463.42 | 7,589.77 | 7,414.40 | 7,568.42 | 00:00:00 | | 2009-03-02 | 125,400 | 7,454.28 | 7,454.28 | 7,234.96 | 7,280.15 | 00:00:00 | | 2009-03-03 | 146,600 | 7,177.79 | 7,288.14 | 7,088.47 | 7,229.72 | 00:00:00 | | 2009-03-04 | 159,800 | 7,146.71 | 7,320.65 | 7,104.63 | 7,290.96 | 00:00:00 | | 2009-03-05 | 185,400 | 7,336.02 | 7,532.87 | 7,336.02 | 7,433.49 | 00:00:00 | | 2009-03-06 | 159,600 | 7,328.29 | 7,328.29 | 7,167.07 | 7,173.10 | 00:00:00 | | 2009-03-09 | 132,800 | 7,191.13 | 7,241.02 | 7,028.49 | 7,086.03 | 00:00:00 | | 2009-03-10 | 133,000 | 7,059.77 | 7,100.77 | 7,021.28 | 7,054.98 | 00:00:00 | | 2009-03-11 | 155,800 | 7,165.39 | 7,393.81 | 7,161.85 | 7,376.12 | 00:00:00 | | 2009-03-12 | 153,200 | 7,320.45 | 7,345.02 | 7,198.25 | 7,198.25 | 00:00:00 | | 2009-03-13 | 217,000 | 7,301.12 | 7,571.45 | 7,300.87 | 7,569.28 | 00:00:00 | | 2009-03-16 | 150,400 | 7,630.20 | 7,754.75 | 7,630.20 | 7,704.15 | 00:00:00 | | 2009-03-17 | 171,400 | 7,767.34 | 7,967.03 | 7,723.94 | 7,949.13 | 00:00:00 | | 2009-03-18 | 176,800 | 8,006.86 | 8,054.35 | 7,895.28 | 7,972.17 | 00:00:00 | | 2009-03-19 | 138,000 | 8,017.93 | 8,034.09 | 7,902.49 | 7,945.96 | 00:00:00 | | 2009-03-23 | 178,400 | 7,943.14 | 8,229.13 | 7,922.55 | 8,215.53 | 00:00:00 | | 2009-03-24 | 195,000 | 8,334.68 | 8,504.41 | 8,297.27 | 8,488.30 | 00:00:00 | | 2009-03-25 | 162,000 | 8,499.69 | 8,553.01 | 8,392.56 | 8,479.99 | 00:00:00 | | 2009-03-26 | 135,200 | 8,430.22 | 8,640.28 | 8,383.99 | 8,636.33 | 00:00:00 | | 2009-03-27 | 157,800 | 8,711.72 | 8,843.18 | 8,626.97 | 8,626.97 | 00:00:00 | | 2009-03-30 | 164,200 | 8,621.85 | 8,651.06 | 8,236.08 | 8,236.08 | 00:00:00 | | 2009-03-31 | 178,800 | 8,199.43 | 8,383.74 | 8,088.45 | 8,109.53 | 00:00:00 | | 2009-04-01 | 157,000 | 8,173.36 | 8,351.91 | 8,084.62 | 8,351.91 | 00:00:00 | | 2009-04-02 | 213,000 | 8,453.73 | 8,741.67 | 8,449.87 | 8,719.78 | 00:00:00 | | 2009-04-03 | 217,400 | 8,814.10 | 8,884.63 | 8,697.17 | 8,749.84 | 00:00:00 | | 2009-04-06 | 173,600 | 8,856.84 | 8,992.06 | 8,812.36 | 8,857.93 | 00:00:00 | | 2009-04-07 | 150,600 | 8,838.66 | 8,884.45 | 8,778.92 | 8,832.85 | 00:00:00 | | 2009-04-08 | 168,000 | 8,746.73 | 8,765.64 | 8,556.75 | 8,595.01 | 00:00:00 | | 2009-04-09 | 192,000 | 8,665.16 | 8,920.86 | 8,664.26 | 8,916.06 | 00:00:00 | | 2009-04-10 | 228,600 | 9,041.23 | 9,068.80 | 8,856.69 | 8,964.11 | 00:00:00 | | 2009-04-13 | 167,400 | 8,930.35 | 9,024.45 | 8,888.10 | 8,924.43 | 00:00:00 | | 2009-04-14 | 181,800 | 8,955.90 | 8,961.73 | 8,749.92 | 8,842.68 | 00:00:00 | | 2009-04-15 | 158,400 | 8,777.68 | 8,800.52 | 8,681.03 | 8,742.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
