|
 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 | | 2003-11-27 | 51,000 | 10,155.28 | 10,173.60 | 10,075.23 | 10,163.38 | 00:00:00 | | 2003-11-28 | 47,600 | 10,144.43 | 10,144.43 | 10,033.47 | 10,100.57 | 00:00:00 | | 2003-12-01 | 66,600 | 10,006.13 | 10,439.00 | 9,911.92 | 10,403.27 | 00:00:00 | | 2003-12-02 | 68,600 | 10,452.64 | 10,552.35 | 10,373.95 | 10,410.15 | 00:00:00 | | 2003-12-03 | 58,400 | 10,412.24 | 10,485.47 | 10,326.39 | 10,326.39 | 00:00:00 | | 2003-12-04 | 68,400 | 10,341.71 | 10,449.54 | 10,339.89 | 10,429.99 | 00:00:00 | | 2003-12-05 | 57,800 | 10,406.47 | 10,456.78 | 10,333.64 | 10,373.46 | 00:00:00 | | 2003-12-08 | 60,200 | 10,281.25 | 10,293.74 | 10,013.59 | 10,045.34 | 00:00:00 | | 2003-12-09 | 60,200 | 10,107.26 | 10,158.65 | 10,004.71 | 10,124.28 | 00:00:00 | | 2003-12-10 | 60,000 | 10,053.17 | 10,053.17 | 9,859.00 | 9,910.56 | 00:00:00 | | 2003-12-11 | 59,000 | 9,972.58 | 10,088.11 | 9,951.34 | 10,075.14 | 00:00:00 | | 2003-12-12 | 98,000 | 10,139.69 | 10,228.22 | 10,085.85 | 10,169.66 | 00:00:00 | | 2003-12-15 | 76,000 | 10,308.34 | 10,490.77 | 10,308.34 | 10,490.77 | 00:00:00 | | 2003-12-16 | 58,200 | 10,352.04 | 10,352.04 | 10,222.88 | 10,271.60 | 00:00:00 | | 2003-12-17 | 62,000 | 10,276.19 | 10,280.08 | 10,058.34 | 10,092.64 | 00:00:00 | | 2003-12-18 | 57,600 | 10,096.80 | 10,173.68 | 10,073.26 | 10,104.00 | 00:00:00 | | 2003-12-19 | 62,200 | 10,215.71 | 10,305.81 | 10,213.21 | 10,284.54 | 00:00:00 | | 2003-12-22 | 54,000 | 10,248.81 | 10,386.44 | 10,248.62 | 10,372.51 | 00:00:00 | | 2003-12-24 | 54,800 | 10,397.86 | 10,400.25 | 10,326.17 | 10,371.27 | 00:00:00 | | 2003-12-25 | 44,800 | 10,347.75 | 10,367.68 | 10,311.60 | 10,365.35 | 00:00:00 | | 2003-12-26 | 55,400 | 10,367.13 | 10,417.41 | 10,336.08 | 10,417.41 | 00:00:00 | | 2003-12-29 | 52,400 | 10,454.69 | 10,574.94 | 10,454.69 | 10,500.62 | 00:00:00 | | 2003-12-30 | 39,200 | 10,617.62 | 10,681.28 | 10,609.58 | 10,676.64 | 00:00:00 | | 2004-01-05 | 44,000 | 10,787.83 | 10,862.35 | 10,785.87 | 10,825.17 | 00:00:00 | | 2004-01-06 | 76,800 | 10,918.48 | 10,945.30 | 10,790.60 | 10,813.99 | 00:00:00 | | 2004-01-07 | 64,800 | 10,835.90 | 10,852.06 | 10,710.30 | 10,757.82 | 00:00:00 | | 2004-01-08 | 80,400 | 10,760.98 | 10,888.61 | 10,727.80 | 10,837.65 | 00:00:00 | | 2004-01-09 | 95,000 | 10,932.34 | 11,008.56 | 10,861.28 | 10,965.05 | 00:00:00 | | 2004-01-13 | 80,400 | 10,965.61 | 10,965.61 | 10,790.41 | 10,849.68 | 00:00:00 | | 2004-01-14 | 89,200 | 10,797.70 | 10,883.24 | 10,730.45 | 10,863.00 | 00:00:00 | | 2004-01-15 | 85,600 | 10,855.20 | 10,881.77 | 10,665.15 | 10,665.15 | 00:00:00 | | 2004-01-16 | 72,600 | 10,719.19 | 10,857.20 | 10,715.25 | 10,857.20 | 00:00:00 | | 2004-01-19 | 90,400 | 10,937.46 | 11,044.31 | 10,916.99 | 11,036.33 | 00:00:00 | | 2004-01-20 | 88,200 | 11,055.01 | 11,193.64 | 10,979.25 | 11,103.10 | 00:00:00 | | 2004-01-21 | 83,200 | 11,056.14 | 11,163.62 | 11,002.39 | 11,002.39 | 00:00:00 | | 2004-01-22 | 75,400 | 11,060.31 | 11,115.13 | 10,997.45 | 11,000.70 | 00:00:00 | | 2004-01-23 | 77,600 | 11,001.87 | 11,139.39 | 10,937.48 | 11,069.01 | 00:00:00 | | 2004-01-26 | 74,800 | 11,004.44 | 11,013.37 | 10,872.79 | 10,972.60 | 00:00:00 | | 2004-01-27 | 63,200 | 11,049.12 | 11,075.30 | 10,916.51 | 10,928.03 | 00:00:00 | | 2004-01-28 | 64,200 | 10,844.58 | 10,901.45 | 10,799.54 | 10,852.47 | 00:00:00 | | 2004-01-29 | 68,000 | 10,755.37 | 10,786.21 | 10,666.55 | 10,779.44 | 00:00:00 | | 2004-01-30 | 62,200 | 10,761.83 | 10,838.40 | 10,729.38 | 10,783.61 | 00:00:00 | | 2004-02-02 | 67,800 | 10,784.93 | 10,861.97 | 10,765.38 | 10,776.73 | 00:00:00 | | 2004-02-03 | 80,400 | 10,787.32 | 10,800.78 | 10,507.93 | 10,641.92 | 00:00:00 | | 2004-02-04 | 82,200 | 10,614.73 | 10,627.26 | 10,418.77 | 10,447.25 | 00:00:00 | | 2004-02-05 | 67,800 | 10,377.90 | 10,478.41 | 10,374.90 | 10,464.60 | 00:00:00 | | 2004-02-06 | 57,600 | 10,484.43 | 10,502.35 | 10,399.40 | 10,460.92 | 00:00:00 | | 2004-02-09 | 67,200 | 10,533.40 | 10,595.94 | 10,359.17 | 10,402.61 | 00:00:00 | | 2004-02-10 | 61,400 | 10,418.18 | 10,460.40 | 10,299.43 | 10,365.40 | 00:00:00 | | 2004-02-12 | 70,000 | 10,450.37 | 10,557.01 | 10,449.70 | 10,459.26 | 00:00:00 | | 2004-02-13 | 70,400 | 10,436.69 | 10,572.62 | 10,413.06 | 10,557.69 | 00:00:00 | | 2004-02-16 | 66,000 | 10,566.02 | 10,617.70 | 10,534.41 | 10,548.72 | 00:00:00 | | 2004-02-17 | 81,400 | 10,556.18 | 10,721.31 | 10,529.26 | 10,701.13 | 00:00:00 | | 2004-02-18 | 67,800 | 10,759.48 | 10,798.15 | 10,676.81 | 10,676.81 | 00:00:00 | | 2004-02-19 | 63,600 | 10,745.40 | 10,813.06 | 10,723.43 | 10,753.80 | 00:00:00 | | 2004-02-20 | 55,800 | 10,743.80 | 10,765.79 | 10,676.21 | 10,720.69 | 00:00:00 | | 2004-02-23 | 65,000 | 10,745.05 | 10,893.43 | 10,736.44 | 10,868.96 | 00:00:00 | | 2004-02-24 | 61,800 | 10,821.97 | 10,856.56 | 10,629.72 | 10,644.13 | 00:00:00 | | 2004-02-25 | 55,400 | 10,626.64 | 10,727.47 | 10,617.86 | 10,658.73 | 00:00:00 | | 2004-02-26 | 53,600 | 10,734.33 | 10,815.29 | 10,690.95 | 10,815.29 | 00:00:00 | | 2004-02-27 | 86,600 | 10,852.75 | 11,069.28 | 10,851.77 | 11,041.92 | 00:00:00 | | 2004-03-01 | 106,800 | 11,112.68 | 11,329.00 | 11,096.68 | 11,271.12 | 00:00:00 | | 2004-03-02 | 103,200 | 11,344.83 | 11,386.48 | 11,282.49 | 11,361.51 | 00:00:00 | | 2004-03-03 | 119,800 | 11,365.72 | 11,430.01 | 11,320.00 | 11,351.92 | 00:00:00 | | 2004-03-04 | 141,600 | 11,341.98 | 11,480.84 | 11,336.97 | 11,401.79 | 00:00:00 | | 2004-03-05 | 121,600 | 11,476.49 | 11,537.29 | 11,411.66 | 11,537.29 | 00:00:00 | | 2004-03-08 | 129,000 | 11,578.02 | 11,643.37 | 11,502.86 | 11,502.86 | 00:00:00 | | 2004-03-09 | 90,800 | 11,460.60 | 11,532.04 | 11,439.04 | 11,532.04 | 00:00:00 | | 2004-03-10 | 98,200 | 11,490.26 | 11,492.57 | 11,353.90 | 11,433.24 | 00:00:00 | | 2004-03-11 | 118,000 | 11,310.15 | 11,354.96 | 11,237.04 | 11,297.04 | 00:00:00 | | 2004-03-12 | 169,400 | 11,163.58 | 11,191.45 | 11,045.94 | 11,162.75 | 00:00:00 | | 2004-03-15 | 97,800 | 11,284.35 | 11,348.40 | 11,278.05 | 11,317.90 | 00:00:00 | | 2004-03-16 | 97,800 | 11,253.43 | 11,311.07 | 11,236.35 | 11,242.29 | 00:00:00 | | 2004-03-17 | 92,800 | 11,297.46 | 11,478.35 | 11,297.46 | 11,436.86 | 00:00:00 | | 2004-03-18 | 121,200 | 11,571.36 | 11,647.71 | 11,452.39 | 11,484.28 | 00:00:00 | | 2004-03-19 | 73,800 | 11,416.04 | 11,487.73 | 11,364.36 | 11,418.51 | 00:00:00 | | 2004-03-22 | 74,800 | 11,332.24 | 11,351.71 | 11,284.84 | 11,318.51 | 00:00:00 | | 2004-03-23 | 93,000 | 11,200.83 | 11,327.62 | 11,071.66 | 11,281.09 | 00:00:00 | | 2004-03-24 | 122,400 | 11,295.97 | 11,384.69 | 11,234.70 | 11,364.99 | 00:00:00 | | 2004-03-25 | 123,800 | 11,431.61 | 11,530.91 | 11,425.58 | 11,530.91 | 00:00:00 | | 2004-03-26 | 107,600 | 11,619.48 | 11,782.18 | 11,611.54 | 11,770.65 | 00:00:00 | | 2004-03-29 | 82,200 | 11,775.46 | 11,843.34 | 11,672.92 | 11,718.24 | 00:00:00 | | 2004-03-30 | 70,800 | 11,824.83 | 11,869.00 | 11,677.20 | 11,693.68 | 00:00:00 | | 2004-03-31 | 72,600 | 11,716.55 | 11,783.83 | 11,592.83 | 11,715.39 | 00:00:00 | | 2004-04-01 | 100,000 | 11,756.16 | 11,813.70 | 11,648.48 | 11,683.42 | 00:00:00 | | 2004-04-02 | 89,000 | 11,726.87 | 11,843.93 | 11,715.41 | 11,815.95 | 00:00:00 | | 2004-04-05 | 104,400 | 11,949.31 | 12,003.92 | 11,934.58 | 11,958.32 | 00:00:00 | | 2004-04-06 | 144,000 | 12,042.99 | 12,095.64 | 11,937.52 | 12,079.70 | 00:00:00 | | 2004-04-07 | 119,000 | 12,017.35 | 12,097.70 | 12,001.00 | 12,019.62 | 00:00:00 | | 2004-04-08 | 109,800 | 12,013.16 | 12,119.31 | 11,961.56 | 12,092.59 | 00:00:00 | | 2004-04-09 | 105,400 | 12,012.63 | 12,012.63 | 11,862.34 | 11,897.51 | 00:00:00 | | 2004-04-12 | 83,800 | 11,926.48 | 12,085.07 | 11,926.48 | 12,042.70 | 00:00:00 | | 2004-04-13 | 125,200 | 12,140.12 | 12,170.96 | 12,096.96 | 12,127.82 | 00:00:00 | | 2004-04-14 | 169,600 | 12,064.49 | 12,134.27 | 12,034.46 | 12,098.18 | 00:00:00 | | 2004-04-15 | 188,600 | 12,118.03 | 12,189.98 | 11,770.40 | 11,800.40 | 00:00:00 | | 2004-04-16 | 109,600 | 11,817.97 | 11,864.41 | 11,690.24 | 11,824.56 | 00:00:00 | | 2004-04-19 | 113,800 | 11,854.64 | 11,861.17 | 11,623.65 | 11,764.21 | 00:00:00 | | 2004-04-20 | 111,200 | 11,821.46 | 12,037.95 | 11,768.08 | 11,952.26 | 00:00:00 | | 2004-04-21 | 107,800 | 11,943.90 | 12,001.27 | 11,881.42 | 11,944.30 | 00:00:00 | | 2004-04-22 | 98,600 | 12,026.09 | 12,074.14 | 11,952.78 | 11,980.10 | 00:00:00 | | 2004-04-23 | 126,200 | 12,050.70 | 12,120.66 | 12,015.22 | 12,120.66 | 00:00:00 | | 2004-04-26 | 107,200 | 12,135.31 | 12,195.66 | 12,095.70 | 12,163.89 | 00:00:00 | | 2004-04-27 | 93,400 | 12,115.05 | 12,115.05 | 12,025.21 | 12,044.88 | 00:00:00 | | 2004-04-28 | 108,800 | 12,077.21 | 12,085.39 | 11,969.33 | 12,004.29 | 00:00:00 | | 2004-04-30 | 115,200 | 11,862.35 | 11,862.35 | 11,652.17 | 11,761.79 | 00:00:00 | | 2004-05-06 | 93,000 | 11,777.44 | 11,785.26 | 11,554.02 | 11,571.34 | 00:00:00 | | 2004-05-07 | 102,200 | 11,497.40 | 11,582.07 | 11,438.82 | 11,438.82 | 00:00:00 | | 2004-05-10 | 126,400 | 11,384.03 | 11,392.79 | 10,838.93 | 10,884.70 | 00:00:00 | | 2004-05-11 | 123,000 | 10,850.48 | 10,970.47 | 10,790.13 | 10,907.18 | 00:00:00 | | 2004-05-12 | 111,200 | 11,017.65 | 11,157.34 | 10,984.79 | 11,153.58 | 00:00:00 | | 2004-05-13 | 96,200 | 11,081.75 | 11,081.75 | 10,825.10 | 10,825.10 | 00:00:00 | | 2004-05-14 | 107,600 | 10,846.61 | 10,939.09 | 10,739.49 | 10,849.63 | 00:00:00 | | 2004-05-17 | 102,200 | 10,790.79 | 10,790.79 | 10,489.84 | 10,505.05 | 00:00:00 | | 2004-05-18 | 94,600 | 10,533.17 | 10,711.09 | 10,524.50 | 10,711.09 | 00:00:00 | | 2004-05-19 | 99,800 | 10,777.38 | 10,993.08 | 10,716.23 | 10,967.74 | 00:00:00 | | 2004-05-20 | 98,000 | 10,949.07 | 11,045.66 | 10,760.69 | 10,862.04 | 00:00:00 | | 2004-05-21 | 77,600 | 10,889.89 | 11,076.43 | 10,872.01 | 11,070.25 | 00:00:00 | | 2004-05-24 | 83,600 | 11,094.71 | 11,170.27 | 11,043.22 | 11,101.64 | 00:00:00 | | 2004-05-25 | 68,800 | 11,071.51 | 11,071.51 | 10,927.44 | 10,962.93 | 00:00:00 | | 2004-05-26 | 71,600 | 11,095.37 | 11,213.79 | 11,093.83 | 11,152.09 | 00:00:00 | | 2004-05-27 | 66,600 | 11,163.82 | 11,219.46 | 11,119.15 | 11,166.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
