|
 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 | | 2002-06-13 | 464,889,200 | 11,366.06 | 11,396.28 | 11,132.59 | 11,144.84 | 00:00:00 | | 2002-06-14 | 1,128,034,000 | 11,121.89 | 11,127.16 | 10,911.07 | 10,920.63 | 00:00:00 | | 2002-06-17 | 564,320,000 | 10,858.05 | 10,888.04 | 10,577.89 | 10,664.11 | 00:00:00 | | 2002-06-18 | 481,418,000 | 10,799.43 | 10,884.26 | 10,747.68 | 10,839.93 | 00:00:00 | | 2002-06-19 | 579,618,400 | 10,757.03 | 10,771.60 | 10,448.70 | 10,476.18 | 00:00:00 | | 2002-06-20 | 601,852,000 | 10,467.22 | 10,629.44 | 10,325.55 | 10,612.98 | 00:00:00 | | 2002-06-21 | 457,947,200 | 10,489.78 | 10,489.78 | 10,327.91 | 10,354.35 | 00:00:00 | | 2002-06-24 | 526,313,200 | 10,255.99 | 10,490.87 | 10,169.07 | 10,471.32 | 00:00:00 | | 2002-06-25 | 522,084,600 | 10,463.97 | 10,580.49 | 10,404.22 | 10,496.67 | 00:00:00 | | 2002-06-26 | 513,651,000 | 10,376.29 | 10,376.29 | 10,060.72 | 10,074.56 | 00:00:00 | | 2002-06-27 | 424,463,800 | 10,182.12 | 10,335.97 | 10,176.18 | 10,261.60 | 00:00:00 | | 2002-06-28 | 489,978,400 | 10,390.53 | 10,621.84 | 10,366.47 | 10,621.84 | 00:00:00 | | 2002-07-01 | 438,658,400 | 10,655.00 | 10,677.10 | 10,541.22 | 10,595.44 | 00:00:00 | | 2002-07-02 | 449,126,600 | 10,516.66 | 10,622.32 | 10,371.26 | 10,622.32 | 00:00:00 | | 2002-07-03 | 594,448,800 | 10,521.64 | 10,862.69 | 10,495.67 | 10,812.30 | 00:00:00 | | 2002-07-04 | 493,688,400 | 10,752.34 | 10,791.22 | 10,625.92 | 10,632.81 | 00:00:00 | | 2002-07-05 | 502,188,000 | 10,701.37 | 10,885.83 | 10,701.37 | 10,826.09 | 00:00:00 | | 2002-07-08 | 558,547,800 | 10,969.21 | 11,050.69 | 10,760.10 | 10,769.20 | 00:00:00 | | 2002-07-09 | 480,981,600 | 10,836.19 | 10,960.25 | 10,770.99 | 10,960.25 | 00:00:00 | | 2002-07-10 | 448,201,800 | 10,865.93 | 10,975.72 | 10,752.66 | 10,752.66 | 00:00:00 | | 2002-07-11 | 455,178,000 | 10,647.59 | 10,647.59 | 10,457.07 | 10,485.74 | 00:00:00 | | 2002-07-12 | 530,861,200 | 10,608.63 | 10,694.41 | 10,570.00 | 10,601.45 | 00:00:00 | | 2002-07-15 | 374,059,000 | 10,548.21 | 10,548.21 | 10,373.29 | 10,375.15 | 00:00:00 | | 2002-07-16 | 503,632,200 | 10,313.21 | 10,503.04 | 10,250.42 | 10,250.42 | 00:00:00 | | 2002-07-17 | 528,231,600 | 10,256.39 | 10,328.01 | 10,113.61 | 10,296.02 | 00:00:00 | | 2002-07-18 | 514,417,200 | 10,366.95 | 10,513.99 | 10,340.31 | 10,498.26 | 00:00:00 | | 2002-07-19 | 435,193,400 | 10,421.53 | 10,421.53 | 10,174.68 | 10,202.36 | 00:00:00 | | 2002-07-22 | 447,048,200 | 10,076.30 | 10,295.71 | 9,982.24 | 10,189.01 | 00:00:00 | | 2002-07-23 | 495,785,200 | 10,102.46 | 10,268.05 | 10,003.81 | 10,215.63 | 00:00:00 | | 2002-07-24 | 538,825,600 | 10,134.88 | 10,142.90 | 9,901.09 | 9,947.72 | 00:00:00 | | 2002-07-25 | 514,695,200 | 10,079.98 | 10,166.68 | 9,911.13 | 9,929.91 | 00:00:00 | | 2002-07-26 | 578,064,000 | 9,868.33 | 9,868.33 | 9,547.85 | 9,591.03 | 00:00:00 | | 2002-07-29 | 498,883,000 | 9,654.13 | 9,852.80 | 9,636.69 | 9,666.67 | 00:00:00 | | 2002-07-30 | 544,350,600 | 9,801.09 | 10,013.99 | 9,791.45 | 10,003.72 | 00:00:00 | | 2002-07-31 | 480,490,400 | 9,964.75 | 9,965.02 | 9,831.59 | 9,877.94 | 00:00:00 | | 2002-08-01 | 493,524,600 | 9,912.59 | 9,912.59 | 9,738.23 | 9,793.51 | 00:00:00 | | 2002-08-02 | 539,051,000 | 9,716.71 | 9,791.94 | 9,633.83 | 9,709.66 | 00:00:00 | | 2002-08-05 | 557,791,200 | 9,637.31 | 9,775.93 | 9,636.92 | 9,704.93 | 00:00:00 | | 2002-08-06 | 630,054,400 | 9,622.52 | 9,623.16 | 9,439.41 | 9,501.02 | 00:00:00 | | 2002-08-07 | 539,977,600 | 9,637.24 | 9,875.33 | 9,636.54 | 9,834.40 | 00:00:00 | | 2002-08-08 | 473,644,200 | 9,844.70 | 9,941.01 | 9,740.43 | 9,799.57 | 00:00:00 | | 2002-08-09 | 531,142,800 | 9,871.77 | 10,043.30 | 9,856.86 | 9,999.79 | 00:00:00 | | 2002-08-12 | 346,130,000 | 9,931.82 | 9,931.82 | 9,747.82 | 9,747.82 | 00:00:00 | | 2002-08-13 | 332,842,800 | 9,671.33 | 9,795.95 | 9,644.14 | 9,688.61 | 00:00:00 | | 2002-08-14 | 355,714,000 | 9,642.03 | 9,681.84 | 9,618.87 | 9,638.41 | 00:00:00 | | 2002-08-15 | 404,492,400 | 9,740.20 | 9,851.68 | 9,740.20 | 9,795.57 | 00:00:00 | | 2002-08-16 | 341,109,400 | 9,859.17 | 9,883.65 | 9,727.88 | 9,788.13 | 00:00:00 | | 2002-08-19 | 383,241,400 | 9,773.38 | 9,773.38 | 9,499.51 | 9,599.10 | 00:00:00 | | 2002-08-20 | 415,972,400 | 9,696.43 | 9,743.10 | 9,585.67 | 9,620.69 | 00:00:00 | | 2002-08-21 | 412,661,600 | 9,540.71 | 9,706.69 | 9,523.86 | 9,642.61 | 00:00:00 | | 2002-08-22 | 529,763,000 | 9,650.54 | 9,851.89 | 9,551.14 | 9,814.02 | 00:00:00 | | 2002-08-23 | 544,396,800 | 9,894.80 | 9,979.88 | 9,863.84 | 9,867.45 | 00:00:00 | | 2002-08-26 | 512,197,600 | 9,811.84 | 10,162.30 | 9,797.04 | 10,067.74 | 00:00:00 | | 2002-08-27 | 384,928,800 | 10,001.44 | 10,067.25 | 9,899.24 | 9,907.30 | 00:00:00 | | 2002-08-28 | 387,014,200 | 9,921.08 | 9,953.40 | 9,745.31 | 9,766.73 | 00:00:00 | | 2002-08-29 | 390,558,800 | 9,681.41 | 9,697.55 | 9,558.68 | 9,620.14 | 00:00:00 | | 2002-08-30 | 366,890,800 | 9,646.78 | 9,677.57 | 9,524.78 | 9,619.30 | 00:00:00 | | 2002-09-02 | 326,847,800 | 9,564.90 | 9,565.08 | 9,487.89 | 9,521.63 | 00:00:00 | | 2002-09-03 | 510,067,400 | 9,449.20 | 9,472.56 | 9,217.04 | 9,217.04 | 00:00:00 | | 2002-09-04 | 624,809,200 | 9,122.70 | 9,159.06 | 8,995.20 | 9,075.09 | 00:00:00 | | 2002-09-05 | 517,238,400 | 9,147.66 | 9,290.40 | 9,075.70 | 9,222.12 | 00:00:00 | | 2002-09-06 | 510,023,400 | 9,108.60 | 9,150.45 | 8,969.26 | 9,129.07 | 00:00:00 | | 2002-09-09 | 417,316,000 | 9,221.50 | 9,353.44 | 9,221.50 | 9,306.26 | 00:00:00 | | 2002-09-10 | 455,690,200 | 9,354.89 | 9,455.85 | 9,274.46 | 9,309.31 | 00:00:00 | | 2002-09-11 | 404,387,600 | 9,384.18 | 9,432.44 | 9,353.18 | 9,400.08 | 00:00:00 | | 2002-09-12 | 398,403,600 | 9,359.13 | 9,440.54 | 9,251.46 | 9,415.23 | 00:00:00 | | 2002-09-13 | 1,118,312,800 | 9,298.90 | 9,305.69 | 9,156.79 | 9,241.93 | 00:00:00 | | 2002-09-17 | 486,859,200 | 9,349.38 | 9,577.42 | 9,349.38 | 9,543.94 | 00:00:00 | | 2002-09-18 | 547,574,400 | 9,431.88 | 9,521.58 | 9,257.86 | 9,472.06 | 00:00:00 | | 2002-09-19 | 827,962,000 | 9,606.78 | 9,884.60 | 9,606.78 | 9,669.62 | 00:00:00 | | 2002-09-20 | 478,701,200 | 9,566.16 | 9,672.82 | 9,448.32 | 9,481.08 | 00:00:00 | | 2002-09-24 | 546,891,800 | 9,396.42 | 9,396.42 | 9,188.29 | 9,321.64 | 00:00:00 | | 2002-09-25 | 437,237,000 | 9,212.63 | 9,349.24 | 9,106.45 | 9,165.41 | 00:00:00 | | 2002-09-26 | 415,439,200 | 9,264.97 | 9,386.96 | 9,264.97 | 9,320.92 | 00:00:00 | | 2002-09-27 | 582,292,200 | 9,415.74 | 9,572.37 | 9,415.74 | 9,530.44 | 00:00:00 | | 2002-09-30 | 407,879,400 | 9,421.25 | 9,470.71 | 9,315.25 | 9,383.29 | 00:00:00 | | 2002-10-01 | 442,816,800 | 9,289.53 | 9,289.53 | 9,143.28 | 9,162.26 | 00:00:00 | | 2002-10-02 | 415,330,400 | 9,252.29 | 9,293.86 | 9,049.33 | 9,049.33 | 00:00:00 | | 2002-10-03 | 574,866,000 | 9,057.98 | 9,087.96 | 8,927.57 | 8,936.43 | 00:00:00 | | 2002-10-04 | 621,473,800 | 8,899.77 | 9,027.55 | 8,860.65 | 9,027.55 | 00:00:00 | | 2002-10-07 | 608,972,800 | 8,920.74 | 8,920.74 | 8,650.36 | 8,688.00 | 00:00:00 | | 2002-10-08 | 543,959,400 | 8,712.22 | 8,798.94 | 8,674.48 | 8,708.90 | 00:00:00 | | 2002-10-09 | 538,685,200 | 8,649.06 | 8,651.66 | 8,498.46 | 8,539.34 | 00:00:00 | | 2002-10-10 | 619,958,000 | 8,468.03 | 8,487.59 | 8,197.22 | 8,439.62 | 00:00:00 | | 2002-10-11 | 564,830,200 | 8,512.57 | 8,611.40 | 8,483.49 | 8,529.61 | 00:00:00 | | 2002-10-15 | 466,605,600 | 8,641.66 | 8,871.44 | 8,641.66 | 8,836.73 | 00:00:00 | | 2002-10-16 | 485,844,600 | 8,934.07 | 8,974.79 | 8,826.42 | 8,884.87 | 00:00:00 | | 2002-10-17 | 361,571,000 | 8,894.13 | 9,038.43 | 8,894.13 | 8,959.88 | 00:00:00 | | 2002-10-18 | 475,214,800 | 9,055.93 | 9,134.80 | 9,055.93 | 9,086.13 | 00:00:00 | | 2002-10-21 | 360,508,800 | 9,108.51 | 9,116.52 | 8,948.33 | 8,978.41 | 00:00:00 | | 2002-10-22 | 444,839,200 | 8,969.51 | 8,969.51 | 8,689.39 | 8,689.39 | 00:00:00 | | 2002-10-23 | 515,509,600 | 8,623.87 | 8,758.67 | 8,499.49 | 8,714.52 | 00:00:00 | | 2002-10-24 | 448,206,200 | 8,724.70 | 8,735.62 | 8,549.48 | 8,614.30 | 00:00:00 | | 2002-10-25 | 404,263,000 | 8,612.57 | 8,758.75 | 8,612.57 | 8,726.29 | 00:00:00 | | 2002-10-28 | 366,290,400 | 8,680.06 | 8,757.51 | 8,557.93 | 8,757.51 | 00:00:00 | | 2002-10-29 | 390,968,400 | 8,715.74 | 8,785.44 | 8,678.25 | 8,708.76 | 00:00:00 | | 2002-10-30 | 444,388,200 | 8,631.41 | 8,842.78 | 8,615.30 | 8,756.59 | 00:00:00 | | 2002-10-31 | 483,240,000 | 8,830.71 | 8,830.71 | 8,576.70 | 8,640.48 | 00:00:00 | | 2002-11-01 | 416,409,200 | 8,651.67 | 8,698.19 | 8,571.43 | 8,685.72 | 00:00:00 | | 2002-11-05 | 528,042,800 | 8,790.66 | 8,995.51 | 8,790.57 | 8,937.56 | 00:00:00 | | 2002-11-06 | 523,289,800 | 8,955.83 | 9,100.68 | 8,914.09 | 8,953.29 | 00:00:00 | | 2002-11-07 | 523,936,200 | 8,911.67 | 8,955.70 | 8,854.44 | 8,920.44 | 00:00:00 | | 2002-11-08 | 464,859,000 | 8,824.46 | 8,824.46 | 8,657.18 | 8,690.77 | 00:00:00 | | 2002-11-11 | 459,883,600 | 8,619.74 | 8,619.74 | 8,430.50 | 8,460.37 | 00:00:00 | | 2002-11-12 | 498,522,400 | 8,402.56 | 8,526.88 | 8,380.46 | 8,464.77 | 00:00:00 | | 2002-11-13 | 473,855,800 | 8,505.93 | 8,505.93 | 8,389.36 | 8,438.52 | 00:00:00 | | 2002-11-14 | 517,190,000 | 8,428.59 | 8,501.36 | 8,303.39 | 8,303.39 | 00:00:00 | | 2002-11-15 | 525,206,200 | 8,402.26 | 8,517.25 | 8,399.68 | 8,503.59 | 00:00:00 | | 2002-11-18 | 550,172,000 | 8,477.66 | 8,479.78 | 8,292.35 | 8,346.01 | 00:00:00 | | 2002-11-19 | 650,037,600 | 8,329.63 | 8,413.59 | 8,246.53 | 8,365.26 | 00:00:00 | | 2002-11-20 | 687,147,600 | 8,383.56 | 8,533.01 | 8,355.41 | 8,459.62 | 00:00:00 | | 2002-11-21 | 733,791,400 | 8,537.97 | 8,683.30 | 8,530.93 | 8,668.06 | 00:00:00 | | 2002-11-22 | 682,103,600 | 8,758.22 | 8,819.60 | 8,715.94 | 8,772.56 | 00:00:00 | | 2002-11-25 | 656,192,800 | 8,818.40 | 8,956.48 | 8,751.62 | 8,944.44 | 00:00:00 | | 2002-11-26 | 520,090,600 | 8,943.57 | 8,983.24 | 8,749.88 | 8,823.99 | 00:00:00 | | 2002-11-27 | 472,613,800 | 8,761.17 | 8,927.04 | 8,761.17 | 8,875.88 | 00:00:00 | | 2002-11-28 | 657,135,600 | 8,968.49 | 9,185.68 | 8,967.64 | 9,176.78 | 00:00:00 | | 2002-11-29 | 651,403,400 | 9,171.76 | 9,294.10 | 9,125.35 | 9,215.56 | 00:00:00 | | 2002-12-02 | 477,585,200 | 9,208.61 | 9,251.82 | 9,112.46 | 9,174.47 | 00:00:00 | | 2002-12-03 | 536,443,000 | 9,244.17 | 9,320.11 | 9,183.58 | 9,205.11 | 00:00:00 | | 2002-12-04 | 528,189,000 | 9,126.63 | 9,126.63 | 8,960.62 | 9,006.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
