Nikkei 225 Index (IX: N225)
18,890.48   -245.84 (-1.28%)
Daily Price  /  Updated: 5:05 AM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9370 9412 9350 9401 113,400 +92.53(+0.99%)
Nov 29, 2012 9375 9408 9308 9308 118,600 -114.95(-1.22%)
Nov 28, 2012 9371 9450 9371 9423 136,800 +34.36(+0.37%)
Nov 27, 2012 9466 9488 9389 9389 151,600 +0.00(+0.00%)
Nov 26, 2012 9466 9488 9389 9389 0 +22.14(+0.24%)
Nov 25, 2012 9336 9367 9305 9367 0 +0.00(+0.00%)
Nov 24, 2012 9336 9367 9305 9367 0 +0.00(+0.00%)
Nov 23, 2012 9336 9367 9305 9367 147,400 +144.28(+1.56%)
Nov 22, 2012 9214 9249 9161 9223 134,800 +79.88(+0.87%)
Nov 21, 2012 9198 9201 9129 9143 133,600 -10.56(-0.12%)
Nov 20, 2012 9141 9183 9135 9153 143,000 +0.00(+0.00%)
Nov 19, 2012 9141 9183 9135 9153 0 +129.04(+1.43%)
Nov 18, 2012 8898 9032 8898 9024 0 +0.00(+0.00%)
Nov 17, 2012 8898 9032 8898 9024 199,000 +194.44(+2.20%)
Nov 16, 2012 8704 8830 8684 8830 161,400 +164.99(+1.90%)
Nov 15, 2012 8660 8680 8653 8665 81,000 +3.68(+0.04%)
Nov 14, 2012 8711 8723 8619 8661 94,800 -15.39(-0.18%)
Nov 13, 2012 8701 8729 8676 8676 86,400 +0.00(+0.00%)
Nov 12, 2012 8701 8729 8676 8676 0 -81.16(-0.93%)
Nov 11, 2012 8743 8779 8729 8758 0 +0.00(+0.00%)
Nov 10, 2012 8743 8779 8729 8758 104,000 -79.55(-0.90%)
Nov 09, 2012 8868 8891 8811 8837 106,400 -135.74(-1.51%)
Nov 08, 2012 9031 9032 8924 8973 131,000 -2.26(-0.03%)
Nov 07, 2012 8990 8990 8957 8975 104,800 -32.29(-0.36%)
Nov 06, 2012 9001 9040 8985 9007 101,400 +0.00(+0.00%)
Nov 05, 2012 9001 9040 8985 9007 0 -43.78(-0.48%)
Nov 03, 2012 9049 9072 9031 9051 0 +0.00(+0.00%)
Nov 02, 2012 9049 9072 9031 9051 137,800 +104.35(+1.17%)
Nov 01, 2012 8932 8976 8871 8947 140,600 +18.58(+0.21%)
Oct 31, 2012 8911 8986 8905 8928 135,400 +86.31(+0.98%)
Oct 30, 2012 8942 8996 8842 8842 149,200 -87.36(-0.98%)
Oct 29, 2012 8959 8986 8909 8929 97,200 -3.72(-0.04%)
Oct 27, 2012 9059 9076 8933 8933 0 +0.00(+0.00%)
Oct 26, 2012 9059 9076 8933 8933 132,000 -122.14(-1.35%)
Oct 25, 2012 8952 9057 8942 9055 115,600 +100.90(+1.13%)
Oct 24, 2012 8896 9044 8896 8954 133,000 -59.95(-0.67%)
Oct 23, 2012 9066 9076 8970 9014 116,400 +3.54(+0.04%)
Oct 22, 2012 8875 9032 8868 9011 118,200 +8.03(+0.09%)
Oct 20, 2012 8944 9017 8940 9003 0 +0.00(+0.00%)
Oct 19, 2012 8944 9017 8940 9003 134,600 +19.82(+0.22%)
Oct 18, 2012 8887 8992 8877 8983 165,000 +176.31(+2.00%)
Oct 17, 2012 8777 8837 8759 8807 139,600 +105.24(+1.21%)
Oct 16, 2012 8639 8708 8634 8701 119,800 +123.38(+1.44%)
Oct 15, 2012 8518 8595 8488 8578 126,800 +43.81(+0.51%)
Oct 14, 2012 8608 8620 8516 8534 0 +0.00(+0.00%)
Oct 13, 2012 8608 8620 8516 8534 0 +0.00(+0.00%)
Oct 12, 2012 8608 8620 8516 8534 139,400 -12.66(-0.15%)
Oct 11, 2012 8515 8607 8515 8547 133,000 -49.45(-0.58%)
Oct 10, 2012 8651 8661 8578 8596 122,400 -173.36(-1.98%)
Oct 09, 2012 8822 8841 8766 8770 124,400 -93.71(-1.06%)
Oct 08, 2012 8850 8880 8806 8863 0 +0.00(+0.00%)
Oct 06, 2012 8850 8880 8806 8863 0 +0.00(+0.00%)
Oct 05, 2012 8850 8880 8806 8863 112,000 +38.71(+0.44%)
Oct 04, 2012 8783 8866 8738 8825 123,400 +77.72(+0.89%)
Oct 03, 2012 8778 8807 8730 8747 103,600 -39.18(-0.45%)
Oct 02, 2012 8826 8843 8775 8786 98,200 -10.46(-0.12%)
Oct 01, 2012 8815 8829 8759 8797 99,000 -73.65(-0.83%)
Sep 30, 2012 8987 8989 8839 8870 0 +0.00(+0.00%)
Sep 29, 2012 8987 8989 8839 8870 0 +0.00(+0.00%)
Sep 28, 2012 8987 8989 8839 8870 135,600 -79.71(-0.89%)
Sep 27, 2012 8856 8959 8844 8950 124,800 +43.17(+0.48%)
Sep 26, 2012 8942 8972 8894 8907 109,200 -184.84(-2.03%)
Sep 25, 2012 9031 9113 9024 9092 128,400 +22.25(+0.25%)
Sep 24, 2012 9071 9092 9031 9069 105,800 -40.71(-0.45%)
Sep 23, 2012 9113 9159 9104 9110 0 +0.00(+0.00%)
Sep 22, 2012 9113 9159 9104 9110 0 +0.00(+0.00%)
Sep 21, 2012 9113 9159 9104 9110 121,800 +23.02(+0.25%)
Sep 20, 2012 9174 9216 9079 9087 144,600 -145.23(-1.57%)
Sep 19, 2012 9167 9289 9141 9232 157,200 +108.44(+1.19%)
Sep 18, 2012 9155 9180 9121 9124 137,600 -35.62(-0.39%)
Sep 17, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 16, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 15, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 14, 2012 9098 9193 9082 9159 198,000 +164.24(+1.83%)
Sep 13, 2012 8950 9022 8932 8995 95,000 +35.19(+0.39%)
Sep 12, 2012 8827 8960 8822 8960 116,200 +152.58(+1.73%)
Sep 11, 2012 8811 8814 8769 8807 95,400 -61.99(-0.70%)
Sep 10, 2012 8853 8875 8838 8869 111,800 -2.28(-0.03%)
Sep 08, 2012 8821 8872 8804 8872 0 +0.00(+0.00%)
Sep 07, 2012 8821 8872 8804 8872 157,200 +191.08(+2.20%)
Sep 06, 2012 8690 8697 8646 8681 119,200 +0.75(+0.01%)
Sep 05, 2012 8757 8759 8680 8680 111,800 -95.69(-1.09%)
Sep 04, 2012 8788 8804 8729 8776 110,800 -8.38(-0.10%)
Sep 03, 2012 8837 8893 8773 8784 123,400 -56.02(-0.63%)
Sep 02, 2012 8892 8934 8840 8840 0 +0.00(+0.00%)
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