|
 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 | | 2000-12-20 | 0 | 14,052.62 | 14,082.64 | 13,801.98 | 13,914.43 | 00:00:00 | | 2000-12-21 | 0 | 13,768.03 | 13,780.71 | 13,182.51 | 13,423.21 | 00:00:00 | | 2000-12-22 | 0 | 13,469.99 | 13,517.23 | 13,338.11 | 13,427.08 | 00:00:00 | | 2000-12-26 | 0 | 13,878.52 | 14,019.73 | 13,794.43 | 14,007.85 | 00:00:00 | | 2000-12-27 | 0 | 13,935.26 | 13,981.49 | 13,797.74 | 13,981.49 | 00:00:00 | | 2000-12-28 | 0 | 13,966.95 | 13,990.27 | 13,866.18 | 13,946.96 | 00:00:00 | | 2000-12-29 | 0 | 13,899.49 | 13,966.82 | 13,781.12 | 13,785.69 | 00:00:00 | | 2001-01-04 | 0 | 13,898.09 | 13,990.57 | 13,667.68 | 13,691.49 | 00:00:00 | | 2001-01-05 | 0 | 13,763.22 | 13,947.06 | 13,725.46 | 13,867.61 | 00:00:00 | | 2001-01-09 | 0 | 13,732.85 | 13,732.85 | 13,460.82 | 13,610.51 | 00:00:00 | | 2001-01-10 | 0 | 13,593.16 | 13,593.16 | 13,349.15 | 13,432.65 | 00:00:00 | | 2001-01-11 | 0 | 13,433.09 | 13,436.61 | 13,123.81 | 13,201.07 | 00:00:00 | | 2001-01-12 | 0 | 13,246.20 | 13,451.95 | 13,246.20 | 13,347.74 | 00:00:00 | | 2001-01-15 | 0 | 13,450.28 | 13,573.55 | 13,441.52 | 13,506.23 | 00:00:00 | | 2001-01-16 | 0 | 13,561.73 | 13,598.20 | 13,442.09 | 13,584.45 | 00:00:00 | | 2001-01-17 | 0 | 13,593.83 | 13,688.90 | 13,476.55 | 13,667.63 | 00:00:00 | | 2001-01-18 | 0 | 13,734.79 | 13,931.91 | 13,723.21 | 13,873.92 | 00:00:00 | | 2001-01-19 | 0 | 13,956.34 | 14,186.62 | 13,947.92 | 13,989.12 | 00:00:00 | | 2001-01-22 | 0 | 14,010.07 | 14,039.40 | 13,841.03 | 14,032.42 | 00:00:00 | | 2001-01-23 | 0 | 13,966.64 | 14,060.23 | 13,913.10 | 13,984.66 | 00:00:00 | | 2001-01-24 | 0 | 14,020.61 | 14,034.11 | 13,857.83 | 13,893.58 | 00:00:00 | | 2001-01-25 | 0 | 13,879.83 | 13,879.83 | 13,730.17 | 13,803.38 | 00:00:00 | | 2001-01-26 | 0 | 13,726.98 | 13,750.23 | 13,626.05 | 13,696.06 | 00:00:00 | | 2001-01-29 | 0 | 13,724.26 | 13,908.40 | 13,721.86 | 13,845.28 | 00:00:00 | | 2001-01-30 | 0 | 13,885.27 | 13,910.71 | 13,713.55 | 13,826.65 | 00:00:00 | | 2001-01-31 | 0 | 13,855.74 | 13,855.74 | 13,726.51 | 13,843.55 | 00:00:00 | | 2001-02-01 | 0 | 13,740.92 | 13,779.55 | 13,667.93 | 13,779.55 | 00:00:00 | | 2001-02-02 | 0 | 13,764.69 | 13,862.29 | 13,703.63 | 13,703.63 | 00:00:00 | | 2001-02-05 | 0 | 13,588.64 | 13,588.64 | 13,367.91 | 13,385.52 | 00:00:00 | | 2001-02-06 | 0 | 13,316.25 | 13,379.44 | 13,240.37 | 13,269.85 | 00:00:00 | | 2001-02-07 | 0 | 13,273.93 | 13,373.78 | 13,268.61 | 13,366.01 | 00:00:00 | | 2001-02-08 | 0 | 13,336.34 | 13,336.34 | 12,966.83 | 13,138.23 | 00:00:00 | | 2001-02-09 | 0 | 13,140.61 | 13,460.39 | 13,135.02 | 13,422.83 | 00:00:00 | | 2001-02-13 | 0 | 13,431.72 | 13,461.11 | 13,247.95 | 13,274.70 | 00:00:00 | | 2001-02-14 | 0 | 13,179.27 | 13,405.52 | 13,119.34 | 13,284.06 | 00:00:00 | | 2001-02-15 | 0 | 13,273.91 | 13,416.55 | 13,273.67 | 13,327.39 | 00:00:00 | | 2001-02-16 | 0 | 13,348.72 | 13,349.08 | 13,166.46 | 13,175.49 | 00:00:00 | | 2001-02-19 | 0 | 13,060.20 | 13,137.10 | 12,950.74 | 13,119.59 | 00:00:00 | | 2001-02-20 | 0 | 13,092.36 | 13,248.36 | 13,073.24 | 13,248.36 | 00:00:00 | | 2001-02-21 | 0 | 13,181.50 | 13,185.23 | 13,084.55 | 13,100.08 | 00:00:00 | | 2001-02-22 | 0 | 13,041.72 | 13,125.34 | 12,861.33 | 13,073.36 | 00:00:00 | | 2001-02-23 | 0 | 13,054.46 | 13,272.81 | 13,048.54 | 13,246.00 | 00:00:00 | | 2001-02-26 | 0 | 13,255.29 | 13,315.86 | 13,170.99 | 13,201.14 | 00:00:00 | | 2001-02-27 | 0 | 13,232.86 | 13,262.22 | 13,041.33 | 13,059.86 | 00:00:00 | | 2001-02-28 | 0 | 12,987.50 | 13,040.31 | 12,784.17 | 12,883.54 | 00:00:00 | | 2001-03-01 | 0 | 12,811.52 | 12,844.35 | 12,528.50 | 12,681.66 | 00:00:00 | | 2001-03-02 | 0 | 12,594.46 | 12,594.46 | 12,261.80 | 12,261.80 | 00:00:00 | | 2001-03-05 | 0 | 12,285.46 | 12,389.09 | 12,133.90 | 12,322.16 | 00:00:00 | | 2001-03-06 | 0 | 12,402.89 | 12,687.74 | 12,351.14 | 12,687.74 | 00:00:00 | | 2001-03-07 | 0 | 12,748.56 | 12,824.19 | 12,539.75 | 12,723.89 | 00:00:00 | | 2001-03-08 | 0 | 12,694.22 | 12,756.97 | 12,584.10 | 12,650.56 | 00:00:00 | | 2001-03-09 | 0 | 12,549.19 | 12,667.21 | 12,500.51 | 12,627.90 | 00:00:00 | | 2001-03-12 | 0 | 12,509.67 | 12,509.67 | 12,171.37 | 12,171.37 | 00:00:00 | | 2001-03-13 | 0 | 12,044.78 | 12,044.78 | 11,710.33 | 11,819.70 | 00:00:00 | | 2001-03-14 | 0 | 11,912.61 | 12,004.38 | 11,793.27 | 11,843.59 | 00:00:00 | | 2001-03-15 | 0 | 11,685.64 | 12,152.83 | 11,433.88 | 12,152.83 | 00:00:00 | | 2001-03-16 | 0 | 12,169.65 | 12,374.45 | 12,071.49 | 12,232.98 | 00:00:00 | | 2001-03-19 | 0 | 12,183.98 | 12,544.68 | 12,143.67 | 12,190.97 | 00:00:00 | | 2001-03-21 | 0 | 12,184.32 | 13,103.94 | 12,100.97 | 13,103.94 | 00:00:00 | | 2001-03-22 | 0 | 12,982.53 | 13,237.33 | 12,853.97 | 12,853.97 | 00:00:00 | | 2001-03-23 | 0 | 12,866.02 | 13,242.72 | 12,866.02 | 13,214.54 | 00:00:00 | | 2001-03-26 | 0 | 13,309.72 | 13,862.31 | 13,296.98 | 13,862.31 | 00:00:00 | | 2001-03-27 | 0 | 13,766.90 | 13,829.47 | 13,536.53 | 13,638.33 | 00:00:00 | | 2001-03-28 | 0 | 13,726.48 | 13,867.58 | 13,567.71 | 13,765.51 | 00:00:00 | | 2001-03-29 | 0 | 13,620.07 | 13,620.07 | 13,072.36 | 13,072.36 | 00:00:00 | | 2001-03-30 | 0 | 13,203.00 | 13,457.90 | 12,992.45 | 12,999.70 | 00:00:00 | | 2001-04-02 | 0 | 13,057.65 | 13,089.47 | 12,781.34 | 12,937.86 | 00:00:00 | | 2001-04-03 | 0 | 12,970.67 | 13,357.96 | 12,970.67 | 13,124.47 | 00:00:00 | | 2001-04-04 | 0 | 13,043.18 | 13,242.78 | 12,874.76 | 13,242.78 | 00:00:00 | | 2001-04-05 | 0 | 13,344.20 | 13,555.46 | 13,323.16 | 13,381.38 | 00:00:00 | | 2001-04-06 | 0 | 13,517.70 | 13,674.58 | 13,284.79 | 13,383.76 | 00:00:00 | | 2001-04-09 | 0 | 13,304.36 | 13,304.36 | 12,841.76 | 12,841.76 | 00:00:00 | | 2001-04-10 | 0 | 12,847.89 | 12,893.85 | 12,579.56 | 12,620.27 | 00:00:00 | | 2001-04-11 | 0 | 12,784.64 | 13,208.65 | 12,724.47 | 13,174.93 | 00:00:00 | | 2001-04-12 | 0 | 13,205.06 | 13,452.60 | 13,126.21 | 13,352.44 | 00:00:00 | | 2001-04-13 | 0 | 13,454.87 | 13,578.64 | 13,291.20 | 13,385.72 | 00:00:00 | | 2001-04-16 | 0 | 13,338.92 | 13,451.02 | 13,217.64 | 13,254.89 | 00:00:00 | | 2001-04-17 | 0 | 13,179.33 | 13,203.61 | 13,019.60 | 13,067.09 | 00:00:00 | | 2001-04-18 | 0 | 13,170.09 | 13,705.86 | 13,170.09 | 13,641.79 | 00:00:00 | | 2001-04-19 | 0 | 13,789.47 | 14,099.49 | 13,789.47 | 13,868.28 | 00:00:00 | | 2001-04-20 | 0 | 13,855.03 | 13,999.58 | 13,686.66 | 13,765.67 | 00:00:00 | | 2001-04-23 | 0 | 13,837.19 | 14,051.97 | 13,639.11 | 13,715.60 | 00:00:00 | | 2001-04-24 | 0 | 13,628.10 | 13,762.95 | 13,403.27 | 13,743.18 | 00:00:00 | | 2001-04-25 | 0 | 13,799.29 | 13,920.67 | 13,769.58 | 13,827.50 | 00:00:00 | | 2001-04-26 | 0 | 13,968.93 | 14,084.55 | 13,957.63 | 13,973.03 | 00:00:00 | | 2001-04-27 | 0 | 14,036.26 | 14,065.48 | 13,795.05 | 13,934.32 | 00:00:00 | | 2001-05-01 | 0 | 14,096.32 | 14,425.46 | 14,096.32 | 14,425.46 | 00:00:00 | | 2001-05-02 | 0 | 14,441.39 | 14,444.84 | 14,296.54 | 14,421.64 | 00:00:00 | | 2001-05-07 | 0 | 14,384.14 | 14,556.11 | 14,184.85 | 14,529.41 | 00:00:00 | | 2001-05-08 | 0 | 14,420.17 | 14,420.17 | 14,227.37 | 14,289.05 | 00:00:00 | | 2001-05-09 | 0 | 14,235.30 | 14,235.30 | 13,957.81 | 14,084.85 | 00:00:00 | | 2001-05-10 | 0 | 14,035.50 | 14,197.09 | 14,015.70 | 14,017.79 | 00:00:00 | | 2001-05-11 | 0 | 14,055.09 | 14,178.32 | 14,043.92 | 14,043.92 | 00:00:00 | | 2001-05-14 | 0 | 14,041.79 | 14,041.79 | 13,828.70 | 13,873.02 | 00:00:00 | | 2001-05-15 | 0 | 13,829.30 | 14,103.06 | 13,806.05 | 14,054.03 | 00:00:00 | | 2001-05-16 | 0 | 14,050.63 | 14,050.63 | 13,694.27 | 13,694.27 | 00:00:00 | | 2001-05-17 | 0 | 13,845.49 | 13,975.12 | 13,725.25 | 13,910.67 | 00:00:00 | | 2001-05-18 | 0 | 13,931.62 | 14,067.73 | 13,877.77 | 13,877.77 | 00:00:00 | | 2001-05-21 | 0 | 13,938.78 | 14,214.21 | 13,938.78 | 14,176.83 | 00:00:00 | | 2001-05-22 | 0 | 14,271.70 | 14,345.42 | 14,091.19 | 14,091.19 | 00:00:00 | | 2001-05-23 | 0 | 14,012.19 | 14,205.09 | 13,990.32 | 14,067.70 | 00:00:00 | | 2001-05-24 | 0 | 13,914.32 | 13,941.44 | 13,801.46 | 13,895.79 | 00:00:00 | | 2001-05-25 | 0 | 13,869.53 | 13,958.35 | 13,758.66 | 13,765.92 | 00:00:00 | | 2001-05-28 | 0 | 13,732.10 | 13,820.42 | 13,701.83 | 13,737.77 | 00:00:00 | | 2001-05-29 | 0 | 13,697.61 | 13,836.40 | 13,697.61 | 13,773.89 | 00:00:00 | | 2001-05-30 | 0 | 13,680.77 | 13,680.77 | 13,468.73 | 13,493.35 | 00:00:00 | | 2001-05-31 | 0 | 13,394.75 | 13,419.94 | 13,216.57 | 13,262.14 | 00:00:00 | | 2001-06-01 | 0 | 13,365.08 | 13,394.40 | 13,244.90 | 13,261.84 | 00:00:00 | | 2001-06-04 | 0 | 13,294.21 | 13,312.35 | 13,213.65 | 13,312.35 | 00:00:00 | | 2001-06-05 | 0 | 13,232.52 | 13,256.40 | 12,984.07 | 13,182.00 | 00:00:00 | | 2001-06-06 | 0 | 13,289.59 | 13,313.14 | 13,127.62 | 13,174.84 | 00:00:00 | | 2001-06-07 | 0 | 13,122.58 | 13,300.50 | 13,050.17 | 13,277.51 | 00:00:00 | | 2001-06-08 | 0 | 13,324.25 | 13,510.70 | 13,320.37 | 13,430.22 | 00:00:00 | | 2001-06-11 | 0 | 13,413.10 | 13,447.39 | 13,224.99 | 13,226.48 | 00:00:00 | | 2001-06-12 | 0 | 13,111.64 | 13,164.19 | 12,840.10 | 12,840.10 | 00:00:00 | | 2001-06-13 | 0 | 12,883.51 | 12,970.12 | 12,803.42 | 12,823.45 | 00:00:00 | | 2001-06-14 | 0 | 12,826.18 | 12,935.07 | 12,804.03 | 12,846.66 | 00:00:00 | | 2001-06-15 | 0 | 12,722.38 | 12,797.87 | 12,578.78 | 12,790.38 | 00:00:00 | | 2001-06-18 | 0 | 12,766.38 | 12,787.23 | 12,656.58 | 12,697.79 | 00:00:00 | | 2001-06-19 | 0 | 12,734.13 | 12,912.92 | 12,511.66 | 12,574.26 | 00:00:00 | | 2001-06-20 | 0 | 12,575.35 | 12,762.09 | 12,512.13 | 12,674.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
