|
 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 | | 2001-12-12 | 0 | 10,490.07 | 10,821.13 | 10,490.07 | 10,801.52 | 00:00:00 | | 2001-12-13 | 0 | 10,721.61 | 10,731.81 | 10,433.45 | 10,433.45 | 00:00:00 | | 2001-12-14 | 0 | 10,465.23 | 10,603.71 | 10,379.59 | 10,511.65 | 00:00:00 | | 2001-12-17 | 0 | 10,482.40 | 10,484.38 | 10,302.97 | 10,323.35 | 00:00:00 | | 2001-12-18 | 0 | 10,422.16 | 10,582.07 | 10,330.58 | 10,432.17 | 00:00:00 | | 2001-12-19 | 0 | 10,393.04 | 10,500.44 | 10,347.18 | 10,471.93 | 00:00:00 | | 2001-12-20 | 0 | 10,485.80 | 10,501.98 | 10,346.40 | 10,434.52 | 00:00:00 | | 2001-12-21 | 0 | 10,394.73 | 10,418.59 | 10,253.72 | 10,335.45 | 00:00:00 | | 2001-12-25 | 0 | 10,359.22 | 10,359.22 | 10,178.87 | 10,254.81 | 00:00:00 | | 2001-12-26 | 0 | 10,273.05 | 10,300.63 | 10,170.90 | 10,192.57 | 00:00:00 | | 2001-12-27 | 0 | 10,213.32 | 10,457.61 | 10,176.31 | 10,457.61 | 00:00:00 | | 2001-12-28 | 0 | 10,498.80 | 10,571.75 | 10,427.62 | 10,542.62 | 00:00:00 | | 2002-01-04 | 0 | 10,631.00 | 10,871.49 | 10,617.08 | 10,871.49 | 00:00:00 | | 2002-01-07 | 0 | 10,803.45 | 10,979.92 | 10,803.45 | 10,942.36 | 00:00:00 | | 2002-01-08 | 0 | 10,841.97 | 10,843.26 | 10,662.25 | 10,695.60 | 00:00:00 | | 2002-01-09 | 0 | 10,661.25 | 10,747.60 | 10,638.43 | 10,663.98 | 00:00:00 | | 2002-01-10 | 0 | 10,652.17 | 10,710.48 | 10,494.35 | 10,538.43 | 00:00:00 | | 2002-01-11 | 0 | 10,536.25 | 10,571.50 | 10,441.59 | 10,441.59 | 00:00:00 | | 2002-01-15 | 0 | 10,359.44 | 10,359.44 | 10,208.05 | 10,208.05 | 00:00:00 | | 2002-01-16 | 0 | 10,172.16 | 10,269.03 | 10,096.34 | 10,177.58 | 00:00:00 | | 2002-01-17 | 0 | 10,184.95 | 10,257.45 | 10,074.45 | 10,128.18 | 00:00:00 | | 2002-01-18 | 0 | 10,165.16 | 10,296.79 | 10,151.43 | 10,293.32 | 00:00:00 | | 2002-01-21 | 0 | 10,252.43 | 10,393.56 | 10,169.80 | 10,280.25 | 00:00:00 | | 2002-01-22 | 0 | 10,225.52 | 10,280.30 | 10,050.98 | 10,050.98 | 00:00:00 | | 2002-01-23 | 0 | 10,063.92 | 10,154.82 | 10,040.91 | 10,040.91 | 00:00:00 | | 2002-01-24 | 0 | 10,089.25 | 10,240.39 | 10,012.80 | 10,074.05 | 00:00:00 | | 2002-01-25 | 0 | 10,133.59 | 10,149.87 | 10,017.48 | 10,144.14 | 00:00:00 | | 2002-01-28 | 0 | 10,190.28 | 10,303.74 | 10,156.19 | 10,220.85 | 00:00:00 | | 2002-01-29 | 0 | 10,191.75 | 10,191.75 | 10,026.03 | 10,026.03 | 00:00:00 | | 2002-01-30 | 0 | 9,921.73 | 9,938.33 | 9,843.12 | 9,919.48 | 00:00:00 | | 2002-01-31 | 0 | 9,962.35 | 10,012.15 | 9,896.84 | 9,997.80 | 00:00:00 | | 2002-02-01 | 0 | 10,026.96 | 10,032.25 | 9,735.05 | 9,791.43 | 00:00:00 | | 2002-02-04 | 0 | 9,808.82 | 9,808.82 | 9,623.99 | 9,631.93 | 00:00:00 | | 2002-02-05 | 0 | 9,577.17 | 9,683.93 | 9,473.46 | 9,475.60 | 00:00:00 | | 2002-02-06 | 0 | 9,494.62 | 9,602.52 | 9,420.85 | 9,420.85 | 00:00:00 | | 2002-02-07 | 0 | 9,481.09 | 9,634.79 | 9,458.70 | 9,583.27 | 00:00:00 | | 2002-02-08 | 0 | 9,564.75 | 9,753.75 | 9,538.45 | 9,686.06 | 00:00:00 | | 2002-02-12 | 0 | 9,816.96 | 9,949.73 | 9,816.96 | 9,877.99 | 00:00:00 | | 2002-02-13 | 0 | 9,901.89 | 10,039.25 | 9,865.75 | 9,968.35 | 00:00:00 | | 2002-02-14 | 0 | 10,014.18 | 10,235.38 | 10,014.18 | 10,081.09 | 00:00:00 | | 2002-02-15 | 0 | 10,098.23 | 10,152.00 | 10,025.55 | 10,048.10 | 00:00:00 | | 2002-02-18 | 0 | 10,021.55 | 10,119.21 | 9,980.89 | 10,093.25 | 00:00:00 | | 2002-02-19 | 0 | 10,113.69 | 10,129.34 | 9,847.16 | 9,847.16 | 00:00:00 | | 2002-02-20 | 0 | 9,783.16 | 9,901.24 | 9,773.95 | 9,834.13 | 00:00:00 | | 2002-02-21 | 0 | 9,913.85 | 10,295.42 | 9,895.45 | 10,295.42 | 00:00:00 | | 2002-02-22 | 0 | 10,219.85 | 10,418.64 | 10,165.72 | 10,356.78 | 00:00:00 | | 2002-02-25 | 0 | 10,394.73 | 10,446.28 | 10,289.83 | 10,296.47 | 00:00:00 | | 2002-02-26 | 0 | 10,405.46 | 10,458.87 | 10,183.52 | 10,202.63 | 00:00:00 | | 2002-02-27 | 0 | 10,268.87 | 10,573.09 | 10,268.87 | 10,573.09 | 00:00:00 | | 2002-02-28 | 0 | 10,634.93 | 10,798.67 | 10,587.83 | 10,587.83 | 00:00:00 | | 2002-03-01 | 0 | 10,641.36 | 10,813.45 | 10,540.31 | 10,812.00 | 00:00:00 | | 2002-03-04 | 0 | 10,942.50 | 11,450.22 | 10,941.36 | 11,450.22 | 00:00:00 | | 2002-03-05 | 0 | 11,529.21 | 11,602.75 | 11,348.45 | 11,348.45 | 00:00:00 | | 2002-03-06 | 0 | 11,375.87 | 11,648.38 | 11,358.53 | 11,358.53 | 00:00:00 | | 2002-03-07 | 0 | 11,473.63 | 11,690.36 | 11,472.88 | 11,648.34 | 00:00:00 | | 2002-03-08 | 0 | 11,710.20 | 12,010.25 | 11,634.31 | 11,885.79 | 00:00:00 | | 2002-03-11 | 0 | 11,941.92 | 12,034.04 | 11,772.86 | 11,919.30 | 00:00:00 | | 2002-03-12 | 0 | 11,863.71 | 11,912.29 | 11,607.33 | 11,607.33 | 00:00:00 | | 2002-03-13 | 0 | 11,548.24 | 11,774.18 | 11,415.31 | 11,415.31 | 00:00:00 | | 2002-03-14 | 0 | 11,471.83 | 11,568.82 | 11,347.25 | 11,568.82 | 00:00:00 | | 2002-03-15 | 0 | 11,594.87 | 11,709.44 | 11,537.89 | 11,648.01 | 00:00:00 | | 2002-03-18 | 0 | 11,745.81 | 11,789.46 | 11,477.68 | 11,498.38 | 00:00:00 | | 2002-03-19 | 0 | 11,597.86 | 11,792.82 | 11,597.86 | 11,792.82 | 00:00:00 | | 2002-03-20 | 0 | 11,833.97 | 11,833.97 | 11,503.79 | 11,526.78 | 00:00:00 | | 2002-03-22 | 0 | 11,460.95 | 11,519.68 | 11,326.22 | 11,345.08 | 00:00:00 | | 2002-03-25 | 0 | 11,339.06 | 11,378.78 | 11,166.92 | 11,261.09 | 00:00:00 | | 2002-03-26 | 0 | 11,214.25 | 11,524.23 | 11,165.00 | 11,207.92 | 00:00:00 | | 2002-03-27 | 0 | 11,251.70 | 11,421.01 | 11,190.39 | 11,323.68 | 00:00:00 | | 2002-03-28 | 0 | 11,313.56 | 11,348.22 | 11,240.99 | 11,333.11 | 00:00:00 | | 2002-03-29 | 0 | 11,350.35 | 11,389.60 | 11,024.94 | 11,024.94 | 00:00:00 | | 2002-04-01 | 0 | 11,106.07 | 11,148.50 | 11,007.63 | 11,028.70 | 00:00:00 | | 2002-04-02 | 0 | 11,142.83 | 11,217.24 | 11,049.85 | 11,204.49 | 00:00:00 | | 2002-04-03 | 0 | 11,103.72 | 11,476.94 | 11,042.25 | 11,400.71 | 00:00:00 | | 2002-04-04 | 0 | 11,430.25 | 11,537.13 | 11,336.20 | 11,379.20 | 00:00:00 | | 2002-04-05 | 0 | 11,366.40 | 11,412.99 | 11,301.95 | 11,335.49 | 00:00:00 | | 2002-04-08 | 0 | 11,321.28 | 11,430.03 | 11,265.18 | 11,352.89 | 00:00:00 | | 2002-04-09 | 0 | 11,337.49 | 11,363.20 | 11,113.08 | 11,114.49 | 00:00:00 | | 2002-04-10 | 0 | 11,089.13 | 11,293.17 | 11,052.70 | 11,218.58 | 00:00:00 | | 2002-04-11 | 0 | 11,291.38 | 11,320.67 | 11,147.27 | 11,147.27 | 00:00:00 | | 2002-04-12 | 0 | 11,069.84 | 11,122.77 | 10,896.12 | 10,962.98 | 00:00:00 | | 2002-04-15 | 0 | 11,013.67 | 11,138.70 | 10,941.81 | 11,137.30 | 00:00:00 | | 2002-04-16 | 0 | 11,160.91 | 11,346.66 | 11,141.27 | 11,346.66 | 00:00:00 | | 2002-04-17 | 0 | 11,422.75 | 11,544.83 | 11,403.79 | 11,543.71 | 00:00:00 | | 2002-04-18 | 0 | 11,499.78 | 11,635.98 | 11,485.09 | 11,575.73 | 00:00:00 | | 2002-04-19 | 0 | 11,488.50 | 11,525.88 | 11,386.72 | 11,512.01 | 00:00:00 | | 2002-04-22 | 0 | 11,555.08 | 11,765.05 | 11,555.08 | 11,721.64 | 00:00:00 | | 2002-04-23 | 0 | 11,633.18 | 11,812.99 | 11,576.71 | 11,736.83 | 00:00:00 | | 2002-04-24 | 0 | 11,749.32 | 11,808.25 | 11,663.71 | 11,672.88 | 00:00:00 | | 2002-04-25 | 0 | 11,691.73 | 11,708.01 | 11,583.07 | 11,648.72 | 00:00:00 | | 2002-04-26 | 0 | 11,681.80 | 11,685.08 | 11,464.59 | 11,541.39 | 00:00:00 | | 2002-04-30 | 0 | 11,532.57 | 11,548.78 | 11,440.66 | 11,492.54 | 00:00:00 | | 2002-05-01 | 0 | 11,540.09 | 11,591.49 | 11,528.29 | 11,552.79 | 00:00:00 | | 2002-05-02 | 0 | 11,609.69 | 11,609.69 | 11,518.57 | 11,551.01 | 00:00:00 | | 2002-05-07 | 0 | 11,500.13 | 11,508.58 | 11,250.86 | 11,316.04 | 00:00:00 | | 2002-05-08 | 0 | 11,356.54 | 11,581.41 | 11,356.54 | 11,520.75 | 00:00:00 | | 2002-05-09 | 0 | 11,633.80 | 11,727.52 | 11,620.52 | 11,633.30 | 00:00:00 | | 2002-05-10 | 0 | 11,534.73 | 11,587.43 | 11,523.84 | 11,531.11 | 00:00:00 | | 2002-05-13 | 0 | 11,473.93 | 11,473.93 | 11,309.48 | 11,336.95 | 00:00:00 | | 2002-05-14 | 0 | 11,451.60 | 11,507.66 | 11,336.81 | 11,356.19 | 00:00:00 | | 2002-05-15 | 0 | 11,486.06 | 11,693.91 | 11,486.06 | 11,642.97 | 00:00:00 | | 2002-05-16 | 0 | 11,671.42 | 11,747.35 | 11,579.12 | 11,738.69 | 00:00:00 | | 2002-05-17 | 0 | 11,820.33 | 11,926.90 | 11,817.65 | 11,847.32 | 00:00:00 | | 2002-05-20 | 0 | 11,887.80 | 11,942.91 | 11,836.22 | 11,856.54 | 00:00:00 | | 2002-05-21 | 0 | 11,803.74 | 11,824.73 | 11,765.21 | 11,801.16 | 00:00:00 | | 2002-05-22 | 0 | 11,767.57 | 11,963.23 | 11,767.00 | 11,961.98 | 00:00:00 | | 2002-05-23 | 0 | 12,001.28 | 12,019.86 | 11,936.87 | 11,979.85 | 00:00:00 | | 2002-05-24 | 0 | 12,013.35 | 12,023.42 | 11,842.80 | 11,976.28 | 00:00:00 | | 2002-05-27 | 0 | 11,975.33 | 12,081.43 | 11,952.68 | 11,976.35 | 00:00:00 | | 2002-05-28 | 0 | 11,941.97 | 11,950.28 | 11,889.56 | 11,936.08 | 00:00:00 | | 2002-05-29 | 0 | 11,837.27 | 11,887.73 | 11,796.59 | 11,853.00 | 00:00:00 | | 2002-05-30 | 0 | 11,804.46 | 11,812.59 | 11,680.58 | 11,770.03 | 00:00:00 | | 2002-05-31 | 0 | 11,780.49 | 11,911.91 | 11,743.99 | 11,763.70 | 00:00:00 | | 2002-06-03 | 0 | 11,804.04 | 11,905.16 | 11,796.45 | 11,901.39 | 00:00:00 | | 2002-06-04 | 0 | 11,854.51 | 11,874.30 | 11,624.39 | 11,653.07 | 00:00:00 | | 2002-06-05 | 0 | 11,703.82 | 11,769.40 | 11,654.12 | 11,663.87 | 00:00:00 | | 2002-06-06 | 0 | 11,700.13 | 11,743.89 | 11,540.32 | 11,574.94 | 00:00:00 | | 2002-06-07 | 0 | 11,467.03 | 11,467.03 | 11,365.61 | 11,438.53 | 00:00:00 | | 2002-06-10 | 387,837,600 | 11,470.92 | 11,522.04 | 11,370.21 | 11,370.21 | 00:00:00 | | 2002-06-11 | 395,610,200 | 11,390.41 | 11,514.53 | 11,390.41 | 11,449.44 | 00:00:00 | | 2002-06-12 | 427,608,000 | 11,392.32 | 11,405.29 | 11,261.93 | 11,327.06 | 00:00:00 | | 2002-06-13 | 464,889,200 | 11,366.06 | 11,396.28 | 11,132.59 | 11,144.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
