|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-03 | 96,200 | 16,566.03 | 16,652.16 | 16,554.83 | 16,598.67 | 00:00:00 | | 2016-10-04 | 97,300 | 16,661.51 | 16,747.20 | 16,637.82 | 16,735.65 | 00:00:00 | | 2016-10-05 | 0 | 16,787.89 | 16,844.35 | 16,278.19 | 18,619.24 | 00:00:00 | | 2016-10-06 | 0 | 16,913.60 | 16,971.28 | 16,888.77 | 16,899.10 | 00:00:00 | | 2016-10-07 | 97,300 | 16,883.12 | 16,895.13 | 16,820.21 | 16,860.09 | 00:00:00 | | 2016-10-11 | 108,300 | 16,936.31 | 17,074.46 | 16,931.12 | 17,024.76 | 00:00:00 | | 2016-10-12 | 112,800 | 16,850.73 | 16,951.54 | 16,839.41 | 16,840.00 | 00:00:00 | | 2016-10-13 | 107,800 | 16,923.82 | 16,974.25 | 16,739.73 | 16,774.24 | 00:00:00 | | 2016-10-17 | 92,200 | 16,871.84 | 16,954.44 | 16,821.49 | 16,900.12 | 00:00:00 | | 2016-10-24 | 85,100 | 17,216.56 | 17,244.74 | 17,162.21 | 17,234.42 | 00:00:00 | | 2016-10-25 | 105,100 | 17,298.63 | 17,381.80 | 17,298.63 | 17,365.25 | 00:00:00 | | 2016-10-26 | 95,200 | 17,329.03 | 17,391.84 | 17,295.46 | 17,391.84 | 00:00:00 | | 2016-10-31 | 152,500 | 17,360.89 | 17,433.13 | 17,327.62 | 17,425.02 | 00:00:00 | | 2016-11-07 | 0 | 17,126.03 | 17,186.89 | 17,056.84 | 17,177.21 | 00:00:00 | | 2016-11-08 | 100,000 | 17,242.70 | 17,247.04 | 17,130.83 | 17,171.38 | 00:00:00 | | 2016-11-09 | 0 | 17,281.95 | 17,427.71 | 16,111.81 | 16,251.54 | 00:00:00 | | 2016-11-10 | 222,500 | 16,562.86 | 17,393.82 | 1,560.66 | 17,344.42 | 00:00:00 | | 2016-11-11 | 241,800 | 17,526.61 | 17,621.73 | 17,333.49 | 17,374.79 | 00:00:00 | | 2016-11-14 | 0 | 17,467.49 | 17,697.33 | 17,455.78 | 17,672.62 | 00:00:00 | | 2016-11-21 | 0 | 18,038.09 | 18,129.03 | 18,007.79 | 18,106.02 | 00:00:00 | | 2016-11-25 | 160,000 | 18,387.59 | 18,482.94 | 18,288.50 | 18,381.22 | 00:00:00 | | 2016-11-28 | 0 | 18,302.58 | 18,374.93 | 18,222.82 | 18,356.89 | 00:00:00 | | 2016-12-06 | 154,000 | 18,457.20 | 18,484.80 | 18,318.99 | 18,360.54 | 00:00:00 | | 2016-12-07 | 151,700 | 18,434.54 | 18,502.47 | 18,410.88 | 18,496.69 | 00:00:00 | | 2016-12-08 | 0 | 18,674.19 | 18,765.47 | 18,614.01 | 18,765.47 | 00:00:00 | | 2016-12-09 | 212,300 | 18,839.98 | 19,042.48 | 18,821.41 | 18,996.37 | 00:00:00 | | 2016-12-30 | 117,800 | 18,997.68 | 19,176.81 | 18,991.59 | 19,114.37 | 00:00:00 | | 2017-01-05 | 134,500 | 19,602.10 | 19,615.40 | 19,473.28 | 19,520.69 | 00:00:00 | | 2017-01-06 | 119,100 | 19,393.55 | 19,472.37 | 19,354.44 | 19,454.33 | 00:00:00 | | 2017-01-17 | 119,100 | 19,038.45 | 19,043.91 | 18,812.86 | 18,813.53 | 00:00:00 | | 2017-01-18 | 119,100 | 18,753.96 | 18,941.24 | 18,650.33 | 18,894.37 | 00:00:00 | | 2017-01-23 | 0 | 18,938.45 | 19,024.21 | 18,879.68 | 18,891.03 | 00:00:00 | | 2017-01-24 | 0 | 18,817.99 | 18,916.99 | 18,783.99 | 18,787.99 | 00:00:00 | | 2017-01-25 | 0 | 19,091.23 | 19,127.46 | 18,987.45 | 19,057.50 | 00:00:00 | | 2017-01-26 | 0 | 19,260.67 | 19,405.23 | 19,232.46 | 19,402.39 | 00:00:00 | | 2017-01-27 | 0 | 19,453.51 | 19,486.68 | 19,404.13 | 19,467.40 | 00:00:00 | | 2017-01-30 | 0 | 19,371.28 | 19,390.97 | 19,295.80 | 19,368.85 | 00:00:00 | | 2017-01-31 | 0 | 19,145.35 | 19,199.75 | 19,041.34 | 19,041.34 | 00:00:00 | | 2017-02-01 | 0 | 18,926.97 | 19,155.79 | 18,916.18 | 19,148.08 | 00:00:00 | | 2017-02-07 | 0 | 18,844.12 | 18,970.58 | 18,805.32 | 18,910.78 | 00:00:00 | | 2017-02-08 | 0 | 18,951.16 | 19,009.24 | 18,875.57 | 19,007.60 | 00:00:00 | | 2017-02-13 | 0 | 19,513.78 | 19,519.44 | 19,418.18 | 19,459.15 | 00:00:00 | | 2017-02-14 | 0 | 19,478.86 | 19,501.01 | 19,232.85 | 19,238.98 | 00:00:00 | | 2017-02-15 | 0 | 19,438.81 | 19,495.62 | 19,420.00 | 19,437.98 | 00:00:00 | | 2017-03-07 | 0 | 19,337.19 | 19,375.09 | 19,317.10 | 19,344.15 | 00:00:00 | | 2017-03-08 | 0 | 19,308.53 | 19,326.40 | 19,198.78 | 19,254.03 | 00:00:00 | | 2017-03-13 | 0 | 19,604.61 | 19,656.48 | 19,531.51 | 19,633.75 | 00:00:00 | | 2017-03-27 | 0 | 18,985.59 | 18,985.59 | 18,985.59 | 18,985.59 | 00:00:00 | | 2017-04-04 | 0 | 18,933.82 | 18,947.33 | 18,703.63 | 18,810.25 | 00:00:00 | | 2017-04-05 | 0 | 18,900.70 | 18,941.94 | 18,773.94 | 18,861.27 | 00:00:00 | | 2017-04-10 | 0 | 18,800.22 | 18,850.80 | 18,762.70 | 18,797.88 | 00:00:00 | | 2017-04-11 | 105,100 | 18,717.55 | 18,767.70 | 18,661.86 | 18,747.87 | 00:00:00 | | 2017-04-12 | 116,300 | 18,592.10 | 18,602.50 | 18,460.59 | 18,552.61 | 00:00:00 | | 2017-04-13 | 123,700 | 18,391.72 | 18,455.25 | 18,304.72 | 18,426.84 | 00:00:00 | | 2017-04-14 | 0 | 18,531.91 | 18,531.91 | 18,285.73 | 18,335.63 | 00:00:00 | | 2017-04-20 | 116,900 | 18,446.39 | 18,523.40 | 18,420.82 | 18,430.49 | 00:00:00 | | 2017-04-21 | 113,200 | 18,591.82 | 18,648.28 | 18,542.42 | 18,620.75 | 00:00:00 | | 2017-04-27 | 116,700 | 19,205.59 | 19,281.70 | 19,199.59 | 19,251.87 | 00:00:00 | | 2017-04-28 | 117,800 | 19,240.65 | 19,264.57 | 19,164.68 | 19,196.74 | 00:00:00 | | 2017-05-08 | 148,700 | 19,709.01 | 19,929.48 | 19,705.13 | 19,895.70 | 00:00:00 | | 2017-05-09 | 123,500 | 19,915.64 | 19,917.45 | 19,838.71 | 19,843.00 | 00:00:00 | | 2017-05-10 | 129,000 | 19,890.56 | 19,938.53 | 19,866.30 | 19,900.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
