|
 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 | | 2009-04-15 | 158,400 | 8,777.68 | 8,800.52 | 8,681.03 | 8,742.96 | 00:00:00 | | 2009-04-16 | 173,000 | 8,848.43 | 9,030.00 | 8,720.62 | 8,755.26 | 00:00:00 | | 2009-04-17 | 184,200 | 8,854.33 | 8,953.34 | 8,834.63 | 8,907.58 | 00:00:00 | | 2009-04-20 | 167,800 | 8,899.59 | 8,933.80 | 8,813.72 | 8,924.75 | 00:00:00 | | 2009-04-21 | 175,400 | 8,802.09 | 8,802.09 | 8,612.76 | 8,711.33 | 00:00:00 | | 2009-04-22 | 195,000 | 8,777.53 | 8,802.90 | 8,683.27 | 8,727.30 | 00:00:00 | | 2009-04-23 | 186,200 | 8,776.94 | 8,860.55 | 8,647.80 | 8,847.01 | 00:00:00 | | 2009-04-24 | 212,200 | 8,832.10 | 8,852.83 | 8,694.92 | 8,707.99 | 00:00:00 | | 2009-04-27 | 152,200 | 8,783.34 | 8,840.53 | 8,648.51 | 8,726.34 | 00:00:00 | | 2009-04-28 | 169,600 | 8,678.28 | 8,808.64 | 8,493.77 | 8,493.77 | 00:00:00 | | 2009-04-30 | 174,800 | 8,615.45 | 8,844.77 | 8,615.45 | 8,828.26 | 00:00:00 | | 2009-05-01 | 154,800 | 8,848.84 | 9,017.32 | 8,827.13 | 8,977.37 | 00:00:00 | | 2009-05-07 | 239,000 | 9,102.35 | 9,385.70 | 9,100.11 | 9,385.70 | 00:00:00 | | 2009-05-08 | 220,200 | 9,351.40 | 9,464.43 | 9,349.57 | 9,432.83 | 00:00:00 | | 2009-05-11 | 230,800 | 9,460.72 | 9,503.91 | 9,342.75 | 9,451.98 | 00:00:00 | | 2009-05-12 | 188,400 | 9,358.25 | 9,389.61 | 9,298.61 | 9,298.61 | 00:00:00 | | 2009-05-13 | 176,000 | 9,305.79 | 9,379.47 | 9,278.89 | 9,340.49 | 00:00:00 | | 2009-05-14 | 169,400 | 9,212.30 | 9,223.77 | 9,052.41 | 9,093.73 | 00:00:00 | | 2009-05-15 | 172,000 | 9,150.21 | 9,272.08 | 9,140.90 | 9,265.02 | 00:00:00 | | 2009-05-18 | 147,800 | 9,167.05 | 9,167.82 | 8,997.74 | 9,038.69 | 00:00:00 | | 2009-05-19 | 167,000 | 9,172.56 | 9,326.75 | 9,166.97 | 9,290.29 | 00:00:00 | | 2009-05-20 | 143,200 | 9,372.72 | 9,399.40 | 9,311.61 | 9,344.64 | 00:00:00 | | 2009-05-21 | 133,200 | 9,280.35 | 9,286.35 | 9,189.92 | 9,264.15 | 00:00:00 | | 2009-05-22 | 134,800 | 9,156.14 | 9,267.82 | 9,126.69 | 9,225.81 | 00:00:00 | | 2009-05-25 | 129,200 | 9,245.95 | 9,402.76 | 9,245.95 | 9,347.00 | 00:00:00 | | 2009-05-26 | 121,200 | 9,364.22 | 9,379.78 | 9,231.93 | 9,310.81 | 00:00:00 | | 2009-05-27 | 149,000 | 9,426.62 | 9,491.13 | 9,411.54 | 9,438.77 | 00:00:00 | | 2009-05-28 | 155,600 | 9,353.33 | 9,492.66 | 9,353.33 | 9,451.39 | 00:00:00 | | 2009-05-29 | 175,800 | 9,478.21 | 9,522.50 | 9,426.52 | 9,522.50 | 00:00:00 | | 2009-06-01 | 177,600 | 9,517.49 | 9,691.73 | 9,491.26 | 9,677.75 | 00:00:00 | | 2009-06-02 | 184,800 | 9,774.55 | 9,793.47 | 9,704.31 | 9,704.31 | 00:00:00 | | 2009-06-03 | 140,600 | 9,723.82 | 9,774.55 | 9,718.70 | 9,741.67 | 00:00:00 | | 2009-06-04 | 175,800 | 9,690.93 | 9,743.46 | 9,654.45 | 9,668.96 | 00:00:00 | | 2009-06-05 | 156,200 | 9,752.51 | 9,774.98 | 9,719.14 | 9,768.01 | 00:00:00 | | 2009-06-08 | 155,800 | 9,829.28 | 9,914.07 | 9,816.17 | 9,865.63 | 00:00:00 | | 2009-06-09 | 159,000 | 9,824.17 | 9,855.89 | 9,755.81 | 9,786.82 | 00:00:00 | | 2009-06-10 | 192,800 | 9,833.64 | 9,991.49 | 9,813.77 | 9,991.49 | 00:00:00 | | 2009-06-11 | 211,200 | 9,992.98 | 10,022.23 | 9,958.98 | 9,981.33 | 00:00:00 | | 2009-06-12 | 297,200 | 10,088.21 | 10,170.82 | 10,050.96 | 10,135.82 | 00:00:00 | | 2009-06-15 | 158,200 | 10,126.55 | 10,126.55 | 10,029.59 | 10,039.67 | 00:00:00 | | 2009-06-16 | 174,600 | 9,914.40 | 9,941.50 | 9,752.88 | 9,752.88 | 00:00:00 | | 2009-06-17 | 179,400 | 9,705.73 | 9,845.52 | 9,705.73 | 9,840.85 | 00:00:00 | | 2009-06-18 | 168,600 | 9,778.35 | 9,778.35 | 9,649.83 | 9,703.72 | 00:00:00 | | 2009-06-19 | 174,800 | 9,757.85 | 9,822.83 | 9,703.87 | 9,786.26 | 00:00:00 | | 2009-06-22 | 149,800 | 9,788.07 | 9,887.13 | 9,763.37 | 9,826.27 | 00:00:00 | | 2009-06-23 | 185,600 | 9,695.76 | 9,712.09 | 9,511.45 | 9,549.61 | 00:00:00 | | 2009-06-24 | 153,000 | 9,596.78 | 9,624.41 | 9,534.24 | 9,590.32 | 00:00:00 | | 2009-06-25 | 161,200 | 9,628.18 | 9,871.14 | 9,619.02 | 9,796.08 | 00:00:00 | | 2009-06-26 | 135,800 | 9,852.92 | 9,893.00 | 9,793.95 | 9,877.39 | 00:00:00 | | 2009-06-29 | 160,200 | 9,866.28 | 9,943.83 | 9,748.73 | 9,783.47 | 00:00:00 | | 2009-06-30 | 143,200 | 9,896.56 | 10,000.30 | 9,894.95 | 9,958.44 | 00:00:00 | | 2009-07-01 | 158,200 | 9,889.34 | 10,086.18 | 9,874.00 | 9,939.93 | 00:00:00 | | 2009-07-02 | 141,600 | 9,993.77 | 9,993.77 | 9,869.54 | 9,876.15 | 00:00:00 | | 2009-07-03 | 127,000 | 9,751.69 | 9,816.07 | 9,691.16 | 9,816.07 | 00:00:00 | | 2009-07-06 | 109,800 | 9,738.49 | 9,771.76 | 9,650.75 | 9,680.87 | 00:00:00 | | 2009-07-07 | 142,800 | 9,713.62 | 9,734.43 | 9,619.68 | 9,647.79 | 00:00:00 | | 2009-07-08 | 147,800 | 9,548.81 | 9,557.39 | 9,407.98 | 9,420.75 | 00:00:00 | | 2009-07-09 | 148,400 | 9,342.33 | 9,384.24 | 9,291.06 | 9,291.06 | 00:00:00 | | 2009-07-10 | 151,400 | 9,338.76 | 9,370.15 | 9,265.24 | 9,287.28 | 00:00:00 | | 2009-07-13 | 168,800 | 9,242.13 | 9,343.86 | 9,050.33 | 9,050.33 | 00:00:00 | | 2009-07-14 | 168,000 | 9,173.14 | 9,284.38 | 9,166.63 | 9,261.81 | 00:00:00 | | 2009-07-15 | 169,600 | 9,307.45 | 9,333.64 | 9,250.73 | 9,269.25 | 00:00:00 | | 2009-07-16 | 178,400 | 9,393.98 | 9,489.67 | 9,317.11 | 9,344.16 | 00:00:00 | | 2009-07-17 | 122,200 | 9,413.86 | 9,420.61 | 9,360.59 | 9,395.32 | 00:00:00 | | 2009-07-21 | 151,400 | 9,512.52 | 9,652.02 | 9,508.92 | 9,652.02 | 00:00:00 | | 2009-07-22 | 153,800 | 9,642.79 | 9,750.63 | 9,608.77 | 9,723.16 | 00:00:00 | | 2009-07-23 | 171,800 | 9,712.10 | 9,861.29 | 9,703.84 | 9,792.94 | 00:00:00 | | 2009-07-24 | 205,400 | 9,909.40 | 9,950.04 | 9,863.87 | 9,944.55 | 00:00:00 | | 2009-07-27 | 161,200 | 10,020.87 | 10,179.59 | 10,015.11 | 10,088.66 | 00:00:00 | | 2009-07-28 | 138,400 | 10,116.89 | 10,116.89 | 10,049.63 | 10,087.26 | 00:00:00 | | 2009-07-29 | 146,800 | 10,035.91 | 10,161.95 | 10,035.91 | 10,113.24 | 00:00:00 | | 2009-07-30 | 147,400 | 10,155.71 | 10,169.68 | 10,067.51 | 10,165.21 | 00:00:00 | | 2009-07-31 | 182,800 | 10,275.14 | 10,359.07 | 10,259.57 | 10,356.83 | 00:00:00 | | 2009-08-03 | 162,000 | 10,355.23 | 10,380.57 | 10,322.00 | 10,352.47 | 00:00:00 | | 2009-08-04 | 175,400 | 10,438.40 | 10,479.19 | 10,358.48 | 10,375.01 | 00:00:00 | | 2009-08-05 | 134,600 | 10,405.05 | 10,406.10 | 10,252.53 | 10,252.53 | 00:00:00 | | 2009-08-06 | 146,400 | 10,266.01 | 10,426.14 | 10,266.01 | 10,388.09 | 00:00:00 | | 2009-08-07 | 140,600 | 10,365.71 | 10,412.09 | 10,249.04 | 10,412.09 | 00:00:00 | | 2009-08-10 | 147,800 | 10,530.62 | 10,585.37 | 10,487.70 | 10,524.26 | 00:00:00 | | 2009-08-11 | 135,200 | 10,514.74 | 10,587.36 | 10,512.21 | 10,585.46 | 00:00:00 | | 2009-08-12 | 124,000 | 10,486.36 | 10,526.35 | 10,434.09 | 10,435.00 | 00:00:00 | | 2009-08-13 | 126,000 | 10,508.09 | 10,556.28 | 10,489.12 | 10,517.19 | 00:00:00 | | 2009-08-14 | 142,600 | 10,551.33 | 10,630.38 | 10,539.43 | 10,597.33 | 00:00:00 | | 2009-08-17 | 134,000 | 10,521.02 | 10,521.02 | 10,268.61 | 10,268.61 | 00:00:00 | | 2009-08-18 | 126,600 | 10,208.12 | 10,325.06 | 10,181.10 | 10,284.96 | 00:00:00 | | 2009-08-19 | 138,000 | 10,269.97 | 10,327.17 | 10,195.11 | 10,204.00 | 00:00:00 | | 2009-08-20 | 137,000 | 10,254.53 | 10,407.30 | 10,204.26 | 10,383.41 | 00:00:00 | | 2009-08-21 | 154,200 | 10,375.22 | 10,375.22 | 10,142.22 | 10,238.20 | 00:00:00 | | 2009-08-24 | 122,400 | 10,389.57 | 10,591.00 | 10,388.78 | 10,581.05 | 00:00:00 | | 2009-08-25 | 127,000 | 10,515.57 | 10,566.31 | 10,469.69 | 10,497.36 | 00:00:00 | | 2009-08-26 | 132,000 | 10,554.44 | 10,668.74 | 10,526.51 | 10,639.71 | 00:00:00 | | 2009-08-27 | 138,800 | 10,570.78 | 10,575.79 | 10,400.83 | 10,473.97 | 00:00:00 | | 2009-08-28 | 130,200 | 10,546.88 | 10,560.44 | 10,471.63 | 10,534.14 | 00:00:00 | | 2009-08-31 | 152,400 | 10,608.16 | 10,767.00 | 10,423.90 | 10,492.53 | 00:00:00 | | 2009-09-01 | 114,400 | 10,453.37 | 10,577.19 | 10,438.51 | 10,530.06 | 00:00:00 | | 2009-09-02 | 138,200 | 10,378.08 | 10,378.08 | 10,215.60 | 10,280.46 | 00:00:00 | | 2009-09-03 | 117,600 | 10,240.02 | 10,290.83 | 10,185.38 | 10,214.64 | 00:00:00 | | 2009-09-04 | 131,200 | 10,256.49 | 10,256.49 | 10,143.26 | 10,187.11 | 00:00:00 | | 2009-09-07 | 97,200 | 10,288.56 | 10,326.45 | 10,274.38 | 10,320.94 | 00:00:00 | | 2009-09-08 | 118,000 | 10,353.51 | 10,393.23 | 10,300.50 | 10,393.23 | 00:00:00 | | 2009-09-09 | 140,800 | 10,343.80 | 10,390.25 | 10,249.11 | 10,312.14 | 00:00:00 | | 2009-09-10 | 133,400 | 10,385.35 | 10,521.14 | 10,382.99 | 10,513.67 | 00:00:00 | | 2009-09-11 | 189,200 | 10,519.33 | 10,522.23 | 10,407.97 | 10,444.33 | 00:00:00 | | 2009-09-14 | 121,800 | 10,388.32 | 10,388.32 | 10,170.74 | 10,202.06 | 00:00:00 | | 2009-09-15 | 101,200 | 10,255.73 | 10,292.47 | 10,183.30 | 10,217.62 | 00:00:00 | | 2009-09-16 | 136,800 | 10,288.72 | 10,394.56 | 10,247.24 | 10,270.77 | 00:00:00 | | 2009-09-17 | 144,600 | 10,373.25 | 10,443.80 | 10,340.14 | 10,443.80 | 00:00:00 | | 2009-09-18 | 174,600 | 10,379.21 | 10,399.42 | 10,292.50 | 10,370.54 | 00:00:00 | | 2009-09-24 | 168,400 | 10,405.53 | 10,566.98 | 10,386.88 | 10,544.22 | 00:00:00 | | 2009-09-25 | 141,600 | 10,395.45 | 10,395.45 | 10,228.60 | 10,265.98 | 00:00:00 | | 2009-09-28 | 159,200 | 10,136.24 | 10,151.60 | 9,971.05 | 10,009.52 | 00:00:00 | | 2009-09-29 | 135,600 | 10,089.11 | 10,125.88 | 10,059.87 | 10,100.20 | 00:00:00 | | 2009-09-30 | 121,000 | 10,105.17 | 10,138.04 | 10,063.69 | 10,133.23 | 00:00:00 | | 2009-10-01 | 134,800 | 10,072.64 | 10,077.22 | 9,965.06 | 9,978.64 | 00:00:00 | | 2009-10-02 | 165,200 | 9,848.07 | 9,852.17 | 9,714.18 | 9,731.87 | 00:00:00 | | 2009-10-05 | 145,000 | 9,733.07 | 9,751.56 | 9,669.31 | 9,674.49 | 00:00:00 | | 2009-10-06 | 154,800 | 9,744.42 | 9,744.42 | 9,628.67 | 9,691.80 | 00:00:00 | | 2009-10-07 | 175,600 | 9,750.24 | 9,821.74 | 9,735.68 | 9,799.60 | 00:00:00 | | 2009-10-08 | 139,200 | 9,806.03 | 9,863.34 | 9,746.15 | 9,832.47 | 00:00:00 | | 2009-10-09 | 154,800 | 9,893.63 | 10,016.39 | 9,857.39 | 10,016.39 | 00:00:00 | | 2009-10-13 | 132,600 | 10,066.85 | 10,116.72 | 10,039.62 | 10,076.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
