|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-04 | 171,800 | 9,773.91 | 9,808.60 | 9,718.89 | 9,718.89 | 00:00:00 | | 2011-04-05 | 182,800 | 9,732.26 | 9,732.26 | 9,566.05 | 9,615.55 | 00:00:00 | | 2011-04-06 | 203,200 | 9,668.11 | 9,671.46 | 9,562.16 | 9,584.37 | 00:00:00 | | 2011-04-07 | 165,400 | 9,652.65 | 9,687.18 | 9,578.47 | 9,590.93 | 00:00:00 | | 2011-04-08 | 215,000 | 9,586.17 | 9,804.28 | 9,536.68 | 9,768.08 | 00:00:00 | | 2011-04-11 | 147,600 | 9,731.32 | 9,775.60 | 9,700.75 | 9,719.70 | 00:00:00 | | 2011-04-12 | 169,000 | 9,603.50 | 9,603.64 | 9,513.27 | 9,555.26 | 00:00:00 | | 2011-04-13 | 157,400 | 9,516.50 | 9,655.83 | 9,516.50 | 9,641.18 | 00:00:00 | | 2011-04-14 | 153,000 | 9,579.79 | 9,676.97 | 9,553.75 | 9,653.92 | 00:00:00 | | 2011-04-15 | 147,800 | 9,646.22 | 9,651.96 | 9,577.96 | 9,591.52 | 00:00:00 | | 2011-04-18 | 110,000 | 9,593.41 | 9,608.92 | 9,539.03 | 9,556.65 | 00:00:00 | | 2011-04-19 | 131,600 | 9,448.65 | 9,478.87 | 9,405.19 | 9,441.03 | 00:00:00 | | 2011-04-20 | 126,000 | 9,536.79 | 9,631.00 | 9,519.36 | 9,606.82 | 00:00:00 | | 2011-04-21 | 118,000 | 9,686.27 | 9,725.12 | 9,643.92 | 9,685.77 | 00:00:00 | | 2011-04-22 | 126,200 | 9,623.00 | 9,732.63 | 9,611.38 | 9,682.21 | 00:00:00 | | 2011-04-25 | 100,600 | 9,705.90 | 9,748.40 | 9,657.24 | 9,671.96 | 00:00:00 | | 2011-04-26 | 100,200 | 9,627.43 | 9,627.43 | 9,536.51 | 9,558.69 | 00:00:00 | | 2011-04-27 | 115,800 | 9,631.53 | 9,728.03 | 9,630.37 | 9,691.84 | 00:00:00 | | 2011-04-28 | 158,000 | 9,749.36 | 9,849.74 | 9,712.58 | 9,849.74 | 00:00:00 | | 2011-05-02 | 127,800 | 9,964.39 | 10,017.47 | 9,936.27 | 10,004.20 | 00:00:00 | | 2011-05-06 | 132,400 | 9,851.15 | 9,876.10 | 9,782.66 | 9,859.20 | 00:00:00 | | 2011-05-09 | 110,800 | 9,881.67 | 9,897.88 | 9,776.74 | 9,794.38 | 00:00:00 | | 2011-05-10 | 132,000 | 9,804.27 | 9,853.13 | 9,755.93 | 9,818.76 | 00:00:00 | | 2011-05-11 | 141,600 | 9,912.48 | 9,929.04 | 9,842.67 | 9,864.26 | 00:00:00 | | 2011-05-12 | 145,000 | 9,770.71 | 9,836.71 | 9,716.65 | 9,716.65 | 00:00:00 | | 2011-05-13 | 212,600 | 9,751.45 | 9,751.45 | 9,552.93 | 9,648.77 | 00:00:00 | | 2011-05-16 | 126,200 | 9,571.13 | 9,598.33 | 9,552.86 | 9,558.30 | 00:00:00 | | 2011-05-17 | 136,000 | 9,513.50 | 9,593.13 | 9,502.39 | 9,567.02 | 00:00:00 | | 2011-05-18 | 132,800 | 9,602.88 | 9,693.60 | 9,590.40 | 9,662.08 | 00:00:00 | | 2011-05-19 | 117,200 | 9,711.32 | 9,731.12 | 9,600.81 | 9,620.82 | 00:00:00 | | 2011-05-20 | 120,800 | 9,612.87 | 9,670.92 | 9,600.48 | 9,607.08 | 00:00:00 | | 2011-05-23 | 131,600 | 9,547.86 | 9,547.86 | 9,437.87 | 9,460.63 | 00:00:00 | | 2011-05-24 | 115,800 | 9,406.04 | 9,490.35 | 9,406.04 | 9,477.17 | 00:00:00 | | 2011-05-25 | 116,600 | 9,492.43 | 9,503.77 | 9,415.33 | 9,422.88 | 00:00:00 | | 2011-05-26 | 117,400 | 9,499.45 | 9,567.46 | 9,489.12 | 9,562.05 | 00:00:00 | | 2011-05-27 | 109,000 | 9,514.16 | 9,588.70 | 9,493.44 | 9,521.94 | 00:00:00 | | 2011-05-30 | 93,600 | 9,489.78 | 9,540.02 | 9,448.00 | 9,504.97 | 00:00:00 | | 2011-05-31 | 156,600 | 9,500.60 | 9,697.35 | 9,497.40 | 9,693.73 | 00:00:00 | | 2011-06-01 | 136,000 | 9,708.05 | 9,720.73 | 9,659.31 | 9,719.61 | 00:00:00 | | 2011-06-02 | 144,000 | 9,560.63 | 9,575.01 | 9,517.28 | 9,555.04 | 00:00:00 | | 2011-06-03 | 115,600 | 9,550.59 | 9,603.03 | 9,490.68 | 9,492.21 | 00:00:00 | | 2011-06-06 | 140,400 | 9,467.37 | 9,490.55 | 9,359.78 | 9,380.35 | 00:00:00 | | 2011-06-07 | 128,400 | 9,371.21 | 9,454.66 | 9,358.31 | 9,442.95 | 00:00:00 | | 2011-06-08 | 117,200 | 9,428.62 | 9,458.43 | 9,394.74 | 9,449.46 | 00:00:00 | | 2011-06-09 | 143,000 | 9,411.71 | 9,472.41 | 9,383.12 | 9,467.15 | 00:00:00 | | 2011-06-10 | 188,800 | 9,536.84 | 9,613.75 | 9,493.05 | 9,514.44 | 00:00:00 | | 2011-06-13 | 96,400 | 9,405.16 | 9,466.51 | 9,391.26 | 9,448.21 | 00:00:00 | | 2011-06-14 | 141,200 | 9,446.84 | 9,565.65 | 9,438.41 | 9,547.79 | 00:00:00 | | 2011-06-15 | 142,800 | 9,589.54 | 9,599.90 | 9,520.93 | 9,574.32 | 00:00:00 | | 2011-06-16 | 125,600 | 9,478.63 | 9,497.59 | 9,411.28 | 9,411.28 | 00:00:00 | | 2011-06-17 | 139,600 | 9,443.32 | 9,447.44 | 9,318.62 | 9,351.40 | 00:00:00 | | 2011-06-20 | 121,800 | 9,383.24 | 9,421.38 | 9,346.76 | 9,354.32 | 00:00:00 | | 2011-06-21 | 116,000 | 9,420.43 | 9,459.66 | 9,378.36 | 9,459.66 | 00:00:00 | | 2011-06-22 | 137,800 | 9,525.25 | 9,658.62 | 9,525.25 | 9,629.43 | 00:00:00 | | 2011-06-23 | 127,600 | 9,557.72 | 9,652.41 | 9,553.30 | 9,596.74 | 00:00:00 | | 2011-06-24 | 130,800 | 9,626.43 | 9,695.09 | 9,609.24 | 9,678.71 | 00:00:00 | | 2011-06-27 | 119,400 | 9,633.92 | 9,638.49 | 9,570.58 | 9,578.31 | 00:00:00 | | 2011-06-28 | 117,400 | 9,668.01 | 9,703.41 | 9,632.54 | 9,648.98 | 00:00:00 | | 2011-06-29 | 123,400 | 9,767.91 | 9,797.26 | 9,734.66 | 9,797.26 | 00:00:00 | | 2011-06-30 | 136,200 | 9,838.09 | 9,849.69 | 9,785.89 | 9,816.09 | 00:00:00 | | 2011-07-01 | 111,600 | 9,878.69 | 9,900.57 | 9,849.64 | 9,868.07 | 00:00:00 | | 2011-07-04 | 131,400 | 9,980.16 | 10,005.75 | 9,940.47 | 9,965.09 | 00:00:00 | | 2011-07-05 | 132,600 | 9,959.39 | 9,995.17 | 9,948.38 | 9,972.46 | 00:00:00 | | 2011-07-06 | 137,800 | 9,987.25 | 10,082.48 | 9,967.87 | 10,082.48 | 00:00:00 | | 2011-07-07 | 133,200 | 10,047.15 | 10,102.19 | 10,029.33 | 10,071.14 | 00:00:00 | | 2011-07-08 | 127,200 | 10,205.71 | 10,207.91 | 10,126.47 | 10,137.73 | 00:00:00 | | 2011-07-11 | 104,800 | 10,069.01 | 10,109.30 | 10,057.77 | 10,069.53 | 00:00:00 | | 2011-07-12 | 135,000 | 9,943.32 | 9,971.14 | 9,907.81 | 9,925.92 | 00:00:00 | | 2011-07-13 | 119,000 | 9,891.11 | 9,979.67 | 9,887.33 | 9,963.14 | 00:00:00 | | 2011-07-14 | 126,800 | 9,929.18 | 9,998.49 | 9,884.00 | 9,936.12 | 00:00:00 | | 2011-07-15 | 101,400 | 9,919.59 | 9,985.32 | 9,919.10 | 9,974.47 | 00:00:00 | | 2011-07-19 | 108,800 | 9,921.50 | 9,945.72 | 9,889.72 | 9,889.72 | 00:00:00 | | 2011-07-20 | 104,400 | 10,008.00 | 10,042.75 | 9,986.33 | 10,005.90 | 00:00:00 | | 2011-07-21 | 125,400 | 10,019.94 | 10,026.18 | 9,974.00 | 10,010.39 | 00:00:00 | | 2011-07-22 | 134,200 | 10,096.89 | 10,149.18 | 10,076.53 | 10,132.11 | 00:00:00 | | 2011-07-25 | 104,200 | 10,080.82 | 10,091.02 | 10,039.10 | 10,050.01 | 00:00:00 | | 2011-07-26 | 111,200 | 10,078.48 | 10,130.25 | 10,043.99 | 10,097.72 | 00:00:00 | | 2011-07-27 | 123,800 | 10,048.34 | 10,053.50 | 10,009.37 | 10,047.19 | 00:00:00 | | 2011-07-28 | 131,400 | 9,936.97 | 9,945.98 | 9,853.85 | 9,901.35 | 00:00:00 | | 2011-07-29 | 146,400 | 9,866.82 | 9,914.22 | 9,824.34 | 9,833.03 | 00:00:00 | | 2011-08-01 | 145,000 | 9,907.04 | 10,040.13 | 9,906.17 | 9,965.01 | 00:00:00 | | 2011-08-02 | 120,600 | 9,872.17 | 9,873.46 | 9,822.30 | 9,844.59 | 00:00:00 | | 2011-08-03 | 131,200 | 9,705.02 | 9,705.02 | 9,610.38 | 9,637.14 | 00:00:00 | | 2011-08-04 | 154,800 | 9,685.50 | 9,768.40 | 9,615.35 | 9,659.18 | 00:00:00 | | 2011-08-05 | 189,000 | 9,469.16 | 9,469.16 | 9,264.09 | 9,299.88 | 00:00:00 | | 2011-08-08 | 147,000 | 9,169.67 | 9,215.09 | 9,057.29 | 9,097.56 | 00:00:00 | | 2011-08-09 | 252,400 | 8,911.80 | 8,949.97 | 8,656.79 | 8,944.48 | 00:00:00 | | 2011-08-10 | 173,600 | 9,110.81 | 9,144.33 | 9,021.36 | 9,038.74 | 00:00:00 | | 2011-08-11 | 162,800 | 8,876.54 | 8,983.33 | 8,832.42 | 8,981.94 | 00:00:00 | | 2011-08-12 | 150,600 | 9,064.17 | 9,070.27 | 8,926.89 | 8,963.72 | 00:00:00 | | 2011-08-15 | 107,800 | 9,082.53 | 9,117.11 | 9,032.84 | 9,086.41 | 00:00:00 | | 2011-08-16 | 117,600 | 9,135.06 | 9,150.31 | 9,072.53 | 9,107.43 | 00:00:00 | | 2011-08-17 | 115,000 | 9,047.89 | 9,081.80 | 9,003.70 | 9,057.26 | 00:00:00 | | 2011-08-18 | 119,400 | 9,043.18 | 9,043.18 | 8,931.25 | 8,943.76 | 00:00:00 | | 2011-08-19 | 152,200 | 8,771.70 | 8,796.42 | 8,707.47 | 8,719.24 | 00:00:00 | | 2011-08-22 | 146,200 | 8,686.91 | 8,756.10 | 8,619.21 | 8,628.13 | 00:00:00 | | 2011-08-23 | 158,600 | 8,703.31 | 8,747.41 | 8,630.49 | 8,733.01 | 00:00:00 | | 2011-08-24 | 167,200 | 8,812.16 | 8,825.27 | 8,620.89 | 8,639.61 | 00:00:00 | | 2011-08-25 | 160,800 | 8,748.01 | 8,849.94 | 8,741.74 | 8,772.36 | 00:00:00 | | 2011-08-26 | 140,800 | 8,746.77 | 8,805.10 | 8,742.46 | 8,797.78 | 00:00:00 | | 2011-08-29 | 143,600 | 8,802.25 | 8,926.27 | 8,751.29 | 8,851.35 | 00:00:00 | | 2011-08-30 | 135,600 | 8,958.50 | 8,992.86 | 8,935.85 | 8,953.90 | 00:00:00 | | 2011-08-31 | 136,200 | 8,938.31 | 8,967.80 | 8,905.52 | 8,955.20 | 00:00:00 | | 2011-09-01 | 126,200 | 9,017.01 | 9,098.15 | 8,998.01 | 9,060.80 | 00:00:00 | | 2011-09-02 | 127,000 | 8,980.56 | 9,014.27 | 8,914.65 | 8,950.74 | 00:00:00 | | 2011-09-05 | 112,000 | 8,828.46 | 8,842.56 | 8,757.18 | 8,784.46 | 00:00:00 | | 2011-09-06 | 152,800 | 8,687.11 | 8,709.92 | 8,588.34 | 8,590.57 | 00:00:00 | | 2011-09-07 | 130,000 | 8,723.05 | 8,773.26 | 8,702.78 | 8,763.41 | 00:00:00 | | 2011-09-08 | 105,000 | 8,863.24 | 8,876.49 | 8,757.58 | 8,793.12 | 00:00:00 | | 2011-09-09 | 169,400 | 8,739.49 | 8,803.75 | 8,726.25 | 8,737.66 | 00:00:00 | | 2011-09-12 | 126,800 | 8,578.71 | 8,584.05 | 8,520.97 | 8,535.67 | 00:00:00 | | 2011-09-13 | 126,000 | 8,588.74 | 8,635.88 | 8,549.06 | 8,616.55 | 00:00:00 | | 2011-09-14 | 129,400 | 8,623.55 | 8,671.24 | 8,499.34 | 8,518.57 | 00:00:00 | | 2011-09-15 | 126,600 | 8,645.38 | 8,695.95 | 8,634.02 | 8,668.86 | 00:00:00 | | 2011-09-16 | 143,200 | 8,785.28 | 8,864.16 | 8,774.16 | 8,864.16 | 00:00:00 | | 2011-09-20 | 104,000 | 8,763.61 | 8,771.72 | 8,704.23 | 8,721.24 | 00:00:00 | | 2011-09-21 | 106,600 | 8,717.00 | 8,771.62 | 8,707.16 | 8,741.16 | 00:00:00 | | 2011-09-22 | 125,000 | 8,643.02 | 8,643.02 | 8,545.46 | 8,560.26 | 00:00:00 | | 2011-09-26 | 159,000 | 8,547.62 | 8,556.66 | 8,359.70 | 8,374.13 | 00:00:00 | | 2011-09-27 | 140,400 | 8,496.33 | 8,609.95 | 8,479.05 | 8,609.95 | 00:00:00 | | 2011-09-28 | 140,200 | 8,607.92 | 8,665.54 | 8,595.85 | 8,615.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
