Nikkei 225 Index (IX: N225)
17,792.16   -390.23 (-2.15%)
Daily Price  /  Updated: 4:05 AM EDT, Sep 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 9189 9354 9162 9346 0 +264.03(+2.91%)
Nov 29, 2009 9257 9257 9076 9082 0 +0.00(+0.00%)
Nov 28, 2009 9257 9257 9076 9082 176,400 -301.72(-3.22%)
Nov 27, 2009 9355 9457 9325 9383 146,600 -58.40(-0.62%)
Nov 26, 2009 9382 9454 9366 9442 145,200 +40.06(+0.43%)
Nov 25, 2009 9511 9511 9398 9402 136,400 +0.00(+0.00%)
Nov 24, 2009 9511 9511 9398 9402 0 -96.10(-1.01%)
Nov 23, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 22, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 21, 2009 9460 9514 9424 9498 163,200 -51.79(-0.54%)
Nov 20, 2009 9692 9692 9496 9549 203,000 -127.33(-1.32%)
Nov 19, 2009 9723 9789 9632 9677 170,600 -53.13(-0.55%)
Nov 18, 2009 9835 9848 9715 9730 138,800 -61.25(-0.63%)
Nov 17, 2009 9784 9803 9726 9791 140,800 +0.00(+0.00%)
Nov 16, 2009 9791 9791 9791 0 +20.87(+0.21%)
Nov 15, 2009 9793 9805 9719 9770 0 +0.00(+0.00%)
Nov 14, 2009 9793 9805 9719 9770 123,000 -34.18(-0.35%)
Nov 13, 2009 9921 9944 9788 9804 123,600 -67.19(-0.68%)
Nov 12, 2009 9890 9950 9850 9872 122,800 +0.95(+0.01%)
Nov 11, 2009 9905 9979 9857 9871 130,400 +61.74(+0.63%)
Nov 10, 2009 9778 9846 9732 9809 117,600 +0.00(+0.00%)
Nov 09, 2009 9778 9846 9732 9809 0 +19.64(+0.20%)
Nov 08, 2009 9813 9850 9767 9789 0 +0.00(+0.00%)
Nov 07, 2009 9813 9850 9767 9789 141,400 +71.91(+0.74%)
Nov 06, 2009 9804 9826 9692 9717 147,200 -126.87(-1.29%)
Nov 05, 2009 9785 9845 9768 9844 119,400 +0.00(+0.00%)
Nov 04, 2009 9785 9845 9768 9844 0 +41.36(+0.42%)
Nov 03, 2009 9904 9905 9736 9803 128,400 +0.00(+0.00%)
Nov 02, 2009 9904 9905 9736 9803 0 -231.79(-2.31%)
Nov 01, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 31, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 30, 2009 10007 10050 9984 10035 145,600 +143.64(+1.45%)
Oct 29, 2009 9942 9945 9850 9891 203,800 -183.95(-1.83%)
Oct 28, 2009 10182 10209 10060 10075 135,000 -137.41(-1.35%)
Oct 27, 2009 10283 10291 10202 10212 143,400 -150.16(-1.45%)
Oct 26, 2009 10272 10398 10251 10363 127,600 +79.63(+0.77%)
Oct 25, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 24, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 23, 2009 10335 10364 10272 10283 146,800 +15.82(+0.15%)
Oct 22, 2009 10251 10275 10160 10267 154,400 -66.22(-0.64%)
Oct 21, 2009 10292 10350 10292 10333 133,400 -3.45(-0.03%)
Oct 20, 2009 10329 10358 10308 10337 139,200 +100.33(+0.98%)
Oct 19, 2009 10179 10264 10125 10237 139,600 -21.05(-0.21%)
Oct 16, 2009 10276 10290 10216 10258 152,400 +18.91(+0.18%)
Oct 15, 2009 10195 10273 10185 10239 148,400 +178.44(+1.77%)
Oct 14, 2009 10096 10096 10016 10060 162,000 -16.35(-0.16%)
Oct 13, 2009 10067 10117 10040 10077 132,600 +60.17(+0.60%)
Oct 12, 2009 10016 10016 10016 10016 0 +0.00(+0.00%)
Oct 09, 2009 9894 10016 9857 10016 154,800 +183.92(+1.87%)
Oct 08, 2009 9806 9863 9746 9832 139,200 +32.87(+0.34%)
Oct 07, 2009 9750 9822 9736 9800 175,600 +107.80(+1.11%)
Oct 06, 2009 9744 9744 9629 9692 154,800 +17.31(+0.18%)
Oct 05, 2009 9733 9752 9669 9674 145,000 -57.38(-0.59%)
Oct 02, 2009 9848 9852 9714 9732 165,200 -246.77(-2.47%)
Oct 01, 2009 10073 10077 9965 9979 134,800 -154.59(-1.53%)
Sep 30, 2009 10105 10138 10064 10133 121,000 +33.03(+0.33%)
Sep 29, 2009 10089 10126 10060 10100 135,600 +90.68(+0.91%)
Sep 28, 2009 10136 10152 9971 10010 159,200 -256.46(-2.50%)
Sep 25, 2009 10395 10395 10229 10266 141,600 -278.24(-2.64%)
Sep 24, 2009 10406 10567 10387 10544 168,400 +173.68(+1.67%)
Sep 23, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 22, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 21, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 18, 2009 10379 10399 10292 10371 174,600 -73.26(-0.70%)
Sep 17, 2009 10373 10444 10340 10444 144,600 +173.03(+1.68%)
Sep 16, 2009 10289 10395 10247 10271 136,800 +53.15(+0.52%)
Sep 15, 2009 10256 10292 10183 10218 101,200 +15.56(+0.15%)
Sep 14, 2009 10388 10388 10171 10202 121,800 -242.27(-2.32%)
Sep 11, 2009 10519 10522 10408 10444 189,200 -69.34(-0.66%)
Sep 10, 2009 10385 10521 10383 10514 133,400 +201.53(+1.95%)
Sep 09, 2009 10344 10390 10249 10312 140,800 -81.09(-0.78%)
Sep 08, 2009 10354 10393 10300 10393 118,000 +72.29(+0.70%)
Sep 07, 2009 10289 10326 10274 10321 97,200 +133.83(+1.31%)
Sep 04, 2009 10256 10256 10143 10187 131,200 -27.53(-0.27%)
Sep 03, 2009 10240 10291 10185 10215 117,600 -65.82(-0.64%)
Sep 02, 2009 10378 10378 10216 10280 138,200 -249.60(-2.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here