|
 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 | | 2000-06-28 | 0 | 17,289.31 | 17,421.07 | 17,230.04 | 17,370.17 | 00:00:00 | | 2000-06-29 | 0 | 17,448.35 | 17,511.32 | 17,383.01 | 17,475.90 | 00:00:00 | | 2000-06-30 | 0 | 17,482.09 | 17,510.07 | 17,305.81 | 17,411.05 | 00:00:00 | | 2000-07-03 | 0 | 17,451.65 | 17,636.67 | 17,451.65 | 17,614.66 | 00:00:00 | | 2000-07-04 | 0 | 17,655.57 | 17,661.11 | 17,434.07 | 17,470.15 | 00:00:00 | | 2000-07-05 | 0 | 17,473.76 | 17,576.28 | 17,364.70 | 17,435.95 | 00:00:00 | | 2000-07-06 | 0 | 17,402.71 | 17,402.71 | 17,154.58 | 17,282.37 | 00:00:00 | | 2000-07-07 | 0 | 17,290.46 | 17,483.47 | 17,290.46 | 17,398.24 | 00:00:00 | | 2000-07-10 | 0 | 17,421.56 | 17,594.66 | 17,421.56 | 17,572.68 | 00:00:00 | | 2000-07-11 | 0 | 17,567.50 | 17,573.69 | 17,436.58 | 17,504.36 | 00:00:00 | | 2000-07-12 | 0 | 17,519.04 | 17,541.98 | 17,210.18 | 17,342.13 | 00:00:00 | | 2000-07-13 | 0 | 17,348.34 | 17,348.34 | 17,009.65 | 17,036.90 | 00:00:00 | | 2000-07-14 | 0 | 17,136.70 | 17,176.20 | 17,019.50 | 17,142.90 | 00:00:00 | | 2000-07-17 | 0 | 17,188.98 | 17,476.86 | 17,150.17 | 17,286.83 | 00:00:00 | | 2000-07-18 | 0 | 17,261.08 | 17,349.59 | 16,834.02 | 16,945.07 | 00:00:00 | | 2000-07-19 | 0 | 16,905.34 | 17,015.47 | 16,703.01 | 16,983.57 | 00:00:00 | | 2000-07-21 | 0 | 17,025.66 | 17,098.74 | 16,800.59 | 16,811.49 | 00:00:00 | | 2000-07-24 | 0 | 16,767.20 | 16,767.20 | 16,370.50 | 16,547.12 | 00:00:00 | | 2000-07-25 | 0 | 16,506.15 | 16,573.59 | 16,341.52 | 16,573.59 | 00:00:00 | | 2000-07-26 | 0 | 16,553.57 | 16,563.71 | 16,400.22 | 16,502.61 | 00:00:00 | | 2000-07-27 | 0 | 16,457.70 | 16,457.70 | 16,027.34 | 16,182.01 | 00:00:00 | | 2000-07-28 | 0 | 16,134.19 | 16,134.19 | 15,815.53 | 15,838.57 | 00:00:00 | | 2000-07-31 | 0 | 15,821.31 | 15,854.66 | 15,394.71 | 15,727.49 | 00:00:00 | | 2000-08-01 | 0 | 15,784.60 | 16,099.67 | 15,773.72 | 16,099.67 | 00:00:00 | | 2000-08-02 | 0 | 16,118.80 | 16,211.55 | 16,054.66 | 16,206.19 | 00:00:00 | | 2000-08-03 | 0 | 16,185.72 | 16,185.72 | 15,725.98 | 15,814.44 | 00:00:00 | | 2000-08-04 | 0 | 15,799.99 | 15,897.25 | 15,557.33 | 15,667.36 | 00:00:00 | | 2000-08-07 | 0 | 15,666.81 | 16,039.40 | 15,666.81 | 16,002.71 | 00:00:00 | | 2000-08-08 | 0 | 16,044.81 | 16,073.20 | 15,755.22 | 15,820.11 | 00:00:00 | | 2000-08-09 | 0 | 15,873.42 | 16,034.60 | 15,778.86 | 16,034.60 | 00:00:00 | | 2000-08-10 | 0 | 16,050.87 | 16,053.61 | 15,946.60 | 15,975.65 | 00:00:00 | | 2000-08-11 | 0 | 16,008.06 | 16,125.66 | 15,888.56 | 16,117.50 | 00:00:00 | | 2000-08-14 | 0 | 16,109.95 | 16,227.35 | 16,055.07 | 16,153.91 | 00:00:00 | | 2000-08-15 | 0 | 16,181.50 | 16,309.50 | 16,131.48 | 16,298.29 | 00:00:00 | | 2000-08-16 | 0 | 16,300.49 | 16,409.13 | 16,249.94 | 16,356.03 | 00:00:00 | | 2000-08-17 | 0 | 16,356.14 | 16,356.14 | 16,079.74 | 16,161.03 | 00:00:00 | | 2000-08-18 | 0 | 16,156.64 | 16,280.49 | 16,118.89 | 16,280.49 | 00:00:00 | | 2000-08-21 | 0 | 16,249.94 | 16,257.34 | 15,945.92 | 16,040.18 | 00:00:00 | | 2000-08-22 | 0 | 16,075.52 | 16,454.74 | 15,985.20 | 16,454.74 | 00:00:00 | | 2000-08-23 | 0 | 16,446.47 | 16,544.80 | 16,351.42 | 16,436.65 | 00:00:00 | | 2000-08-24 | 0 | 16,433.36 | 16,778.02 | 16,433.36 | 16,670.82 | 00:00:00 | | 2000-08-25 | 0 | 16,718.54 | 16,926.22 | 16,603.69 | 16,911.33 | 00:00:00 | | 2000-08-28 | 0 | 16,895.55 | 17,209.16 | 16,840.51 | 17,181.12 | 00:00:00 | | 2000-08-29 | 0 | 17,165.91 | 17,210.80 | 17,004.01 | 17,141.75 | 00:00:00 | | 2000-08-30 | 0 | 17,131.36 | 17,131.36 | 16,895.36 | 16,901.67 | 00:00:00 | | 2000-08-31 | 0 | 16,918.03 | 17,056.54 | 16,769.49 | 16,861.26 | 00:00:00 | | 2000-09-01 | 0 | 16,915.04 | 17,018.52 | 16,700.36 | 16,739.78 | 00:00:00 | | 2000-09-04 | 0 | 16,764.33 | 16,883.31 | 16,661.48 | 16,688.21 | 00:00:00 | | 2000-09-05 | 0 | 16,677.79 | 16,712.33 | 16,401.28 | 16,452.27 | 00:00:00 | | 2000-09-06 | 0 | 16,433.85 | 16,531.81 | 16,364.95 | 16,399.87 | 00:00:00 | | 2000-09-07 | 0 | 16,394.39 | 16,397.10 | 16,243.18 | 16,300.46 | 00:00:00 | | 2000-09-08 | 0 | 16,370.23 | 16,540.92 | 16,239.26 | 16,501.55 | 00:00:00 | | 2000-09-11 | 0 | 16,467.69 | 16,477.53 | 16,089.00 | 16,130.90 | 00:00:00 | | 2000-09-12 | 0 | 16,111.97 | 16,133.19 | 15,885.32 | 16,040.23 | 00:00:00 | | 2000-09-13 | 0 | 16,080.57 | 16,306.40 | 16,080.57 | 16,190.52 | 00:00:00 | | 2000-09-14 | 0 | 16,208.33 | 16,311.04 | 16,144.11 | 16,213.28 | 00:00:00 | | 2000-09-18 | 0 | 16,174.92 | 16,174.92 | 15,965.71 | 16,061.16 | 00:00:00 | | 2000-09-19 | 0 | 16,013.33 | 16,124.19 | 15,774.72 | 16,124.19 | 00:00:00 | | 2000-09-20 | 0 | 16,146.04 | 16,523.27 | 16,146.04 | 16,458.31 | 00:00:00 | | 2000-09-21 | 0 | 16,422.49 | 16,460.49 | 16,290.79 | 16,311.05 | 00:00:00 | | 2000-09-22 | 0 | 16,268.94 | 16,270.42 | 15,785.63 | 15,818.25 | 00:00:00 | | 2000-09-25 | 0 | 15,850.56 | 16,144.19 | 15,850.56 | 15,992.90 | 00:00:00 | | 2000-09-26 | 0 | 15,992.86 | 16,038.07 | 15,905.37 | 15,928.62 | 00:00:00 | | 2000-09-27 | 0 | 15,907.19 | 15,907.19 | 15,621.88 | 15,639.95 | 00:00:00 | | 2000-09-28 | 0 | 15,642.84 | 15,888.35 | 15,625.87 | 15,626.96 | 00:00:00 | | 2000-09-29 | 0 | 15,663.71 | 15,898.07 | 15,663.71 | 15,747.26 | 00:00:00 | | 2000-10-02 | 0 | 15,735.71 | 15,902.51 | 15,514.04 | 15,902.51 | 00:00:00 | | 2000-10-03 | 0 | 15,905.25 | 15,956.45 | 15,779.54 | 15,912.09 | 00:00:00 | | 2000-10-04 | 0 | 15,906.18 | 16,153.67 | 15,808.66 | 16,149.08 | 00:00:00 | | 2000-10-05 | 0 | 16,157.20 | 16,192.78 | 16,052.12 | 16,099.26 | 00:00:00 | | 2000-10-06 | 0 | 16,084.05 | 16,084.05 | 15,884.65 | 15,994.24 | 00:00:00 | | 2000-10-10 | 0 | 15,958.12 | 15,958.12 | 15,792.36 | 15,827.72 | 00:00:00 | | 2000-10-11 | 0 | 15,795.15 | 15,795.15 | 15,424.71 | 15,513.57 | 00:00:00 | | 2000-10-12 | 0 | 15,491.80 | 15,580.32 | 15,392.74 | 15,550.64 | 00:00:00 | | 2000-10-13 | 0 | 15,516.15 | 15,516.15 | 15,101.64 | 15,330.31 | 00:00:00 | | 2000-10-16 | 0 | 15,366.81 | 15,688.17 | 15,366.81 | 15,512.32 | 00:00:00 | | 2000-10-17 | 0 | 15,526.99 | 15,545.06 | 15,340.22 | 15,340.22 | 00:00:00 | | 2000-10-18 | 0 | 15,324.35 | 15,324.35 | 14,832.97 | 14,872.48 | 00:00:00 | | 2000-10-19 | 0 | 14,901.11 | 15,027.13 | 14,707.88 | 14,811.08 | 00:00:00 | | 2000-10-20 | 0 | 14,842.81 | 15,314.97 | 14,842.81 | 15,198.73 | 00:00:00 | | 2000-10-23 | 0 | 15,197.93 | 15,224.81 | 15,035.24 | 15,097.96 | 00:00:00 | | 2000-10-24 | 0 | 15,100.08 | 15,229.46 | 15,066.60 | 15,148.19 | 00:00:00 | | 2000-10-25 | 0 | 15,108.46 | 15,108.46 | 14,840.47 | 14,840.47 | 00:00:00 | | 2000-10-26 | 0 | 14,787.38 | 14,858.43 | 14,577.20 | 14,858.43 | 00:00:00 | | 2000-10-27 | 0 | 14,852.79 | 14,989.41 | 14,582.20 | 14,582.20 | 00:00:00 | | 2000-10-30 | 0 | 14,607.02 | 14,715.66 | 14,425.22 | 14,464.56 | 00:00:00 | | 2000-10-31 | 0 | 14,475.98 | 14,566.05 | 14,333.16 | 14,539.60 | 00:00:00 | | 2000-11-01 | 0 | 14,557.45 | 14,888.03 | 14,557.45 | 14,872.39 | 00:00:00 | | 2000-11-02 | 0 | 14,857.36 | 14,961.69 | 14,767.96 | 14,837.78 | 00:00:00 | | 2000-11-06 | 0 | 14,904.29 | 15,371.44 | 14,887.36 | 15,371.44 | 00:00:00 | | 2000-11-07 | 0 | 15,356.94 | 15,422.15 | 15,259.78 | 15,340.33 | 00:00:00 | | 2000-11-08 | 0 | 15,256.16 | 15,602.39 | 15,219.11 | 15,399.64 | 00:00:00 | | 2000-11-09 | 0 | 15,270.16 | 15,270.16 | 14,997.91 | 15,060.05 | 00:00:00 | | 2000-11-10 | 0 | 14,952.18 | 15,015.19 | 14,873.52 | 14,988.54 | 00:00:00 | | 2000-11-13 | 0 | 14,824.71 | 14,824.71 | 14,461.16 | 14,664.64 | 00:00:00 | | 2000-11-14 | 0 | 14,680.54 | 14,685.02 | 14,549.73 | 14,660.04 | 00:00:00 | | 2000-11-15 | 0 | 14,812.39 | 14,958.33 | 14,769.26 | 14,799.14 | 00:00:00 | | 2000-11-16 | 0 | 14,852.24 | 14,857.48 | 14,551.66 | 14,587.03 | 00:00:00 | | 2000-11-17 | 0 | 14,510.22 | 14,601.17 | 14,420.36 | 14,544.30 | 00:00:00 | | 2000-11-20 | 0 | 14,510.39 | 14,577.73 | 14,450.63 | 14,531.65 | 00:00:00 | | 2000-11-21 | 0 | 14,413.13 | 14,414.59 | 14,211.03 | 14,408.46 | 00:00:00 | | 2000-11-22 | 0 | 14,420.04 | 14,464.00 | 14,172.64 | 14,301.31 | 00:00:00 | | 2000-11-24 | 0 | 14,247.31 | 14,430.11 | 14,229.65 | 14,315.35 | 00:00:00 | | 2000-11-27 | 0 | 14,422.25 | 14,746.88 | 14,412.43 | 14,720.39 | 00:00:00 | | 2000-11-28 | 0 | 14,664.88 | 14,788.41 | 14,573.27 | 14,658.87 | 00:00:00 | | 2000-11-29 | 0 | 14,606.36 | 14,606.36 | 14,438.56 | 14,507.64 | 00:00:00 | | 2000-11-30 | 0 | 14,449.74 | 14,683.50 | 14,385.16 | 14,648.51 | 00:00:00 | | 2000-12-01 | 0 | 14,600.53 | 14,984.37 | 14,596.39 | 14,835.33 | 00:00:00 | | 2000-12-04 | 0 | 14,922.67 | 15,067.19 | 14,899.09 | 14,954.73 | 00:00:00 | | 2000-12-05 | 0 | 15,068.97 | 15,068.97 | 14,695.05 | 14,695.05 | 00:00:00 | | 2000-12-06 | 0 | 14,842.95 | 15,109.64 | 14,842.95 | 14,889.37 | 00:00:00 | | 2000-12-07 | 0 | 14,825.62 | 14,834.42 | 14,720.36 | 14,720.36 | 00:00:00 | | 2000-12-08 | 0 | 14,663.86 | 14,769.44 | 14,622.83 | 14,696.51 | 00:00:00 | | 2000-12-11 | 0 | 14,775.93 | 15,051.34 | 14,775.93 | 15,015.70 | 00:00:00 | | 2000-12-12 | 0 | 15,097.29 | 15,270.89 | 15,071.70 | 15,114.64 | 00:00:00 | | 2000-12-13 | 0 | 15,086.25 | 15,273.40 | 14,989.85 | 15,168.68 | 00:00:00 | | 2000-12-14 | 0 | 15,097.00 | 15,117.69 | 14,883.35 | 14,927.19 | 00:00:00 | | 2000-12-15 | 0 | 14,832.39 | 14,832.39 | 14,552.29 | 14,552.29 | 00:00:00 | | 2000-12-18 | 0 | 14,462.35 | 14,566.21 | 14,384.60 | 14,483.90 | 00:00:00 | | 2000-12-19 | 0 | 14,461.64 | 14,461.64 | 14,132.37 | 14,132.37 | 00:00:00 | | 2000-12-20 | 0 | 14,052.62 | 14,082.64 | 13,801.98 | 13,914.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
