Nikkei 225 Index (IX: N225)
20,585.24   +62.41 (+0.30%)
Daily Price  /  Updated: 2:05 AM EDT, Aug 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 16800 17459 15308 15308 0 +0.00(+0.00%)
Dec 29, 2007 15413 15413 15241 15308 61,200 -256.91(-1.65%)
Dec 28, 2007 15616 15628 15536 15565 93,000 -88.85(-0.57%)
Dec 27, 2007 15614 15654 15559 15654 94,000 +100.95(+0.65%)
Dec 26, 2007 15441 15583 15441 15553 90,600 +0.00(+0.00%)
Dec 25, 2007 15441 15583 15441 15553 0 +295.59(+1.94%)
Dec 24, 2007 16800 17459 15257 15257 0 +0.00(+0.00%)
Dec 22, 2007 15044 15276 14998 15257 135,400 +225.40(+1.50%)
Dec 21, 2007 15151 15162 15018 15032 108,600 +1.09(+0.01%)
Dec 20, 2007 15165 15268 15031 15031 118,200 -177.35(-1.17%)
Dec 19, 2007 15099 15302 15004 15208 139,800 -41.93(-0.27%)
Dec 18, 2007 15433 15508 15219 15250 113,200 +0.00(+0.00%)
Dec 17, 2007 15433 15508 15219 15250 0 -264.72(-1.71%)
Dec 15, 2007 15547 15697 15434 15515 200,200 -22.01(-0.14%)
Dec 14, 2007 15818 15833 15533 15537 141,000 -395.74(-2.48%)
Dec 13, 2007 15829 15963 15700 15932 142,800 -112.46(-0.70%)
Dec 12, 2007 16003 16076 15972 16045 102,800 +120.33(+0.76%)
Dec 11, 2007 16007 16017 15826 15924 116,200 +0.00(+0.00%)
Dec 10, 2007 16007 16017 15826 15924 0 -31.98(-0.20%)
Dec 08, 2007 15992 16108 15949 15956 146,000 +82.29(+0.52%)
Dec 07, 2007 15782 15898 15741 15874 129,200 +265.20(+1.70%)
Dec 06, 2007 15419 15622 15365 15609 137,000 +128.69(+0.83%)
Dec 05, 2007 15614 15683 15446 15480 124,200 -148.78(-0.95%)
Dec 04, 2007 15747 15800 15578 15629 137,600 +0.00(+0.00%)
Dec 03, 2007 15747 15800 15578 15629 0 -51.70(-0.33%)
Dec 01, 2007 15521 15751 15521 15681 171,200 +166.93(+1.08%)
Nov 30, 2007 15340 15555 15340 15514 129,800 +359.96(+2.38%)
Nov 29, 2007 15271 15281 15089 15154 134,200 -69.07(-0.45%)
Nov 28, 2007 14954 15313 14802 15223 159,200 +87.64(+0.58%)
Nov 27, 2007 14922 15295 14913 15135 146,000 +0.00(+0.00%)
Nov 26, 2007 14922 15295 14913 15135 0 +246.44(+1.66%)
Nov 23, 2007 14727 15000 14670 14889 161,200 +51.11(+0.34%)
Nov 22, 2007 15114 15154 14770 14838 149,000 -373.86(-2.46%)
Nov 21, 2007 14869 15222 14751 15212 184,600 +168.96(+1.12%)
Nov 20, 2007 15177 15303 15040 15043 125,400 +0.00(+0.00%)
Nov 19, 2007 15177 15303 15040 15043 0 -112.05(-0.74%)
Nov 17, 2007 15239 15239 15030 15155 118,800 -241.69(-1.57%)
Nov 16, 2007 15536 15587 15396 15396 129,800 -103.26(-0.67%)
Nov 15, 2007 15311 15505 15287 15500 139,000 +372.93(+2.47%)
Nov 14, 2007 15148 15236 14989 15127 151,000 -70.46(-0.46%)
Nov 13, 2007 15377 15387 14999 15197 158,600 +0.00(+0.00%)
Nov 12, 2007 15377 15387 14999 15197 0 -386.33(-2.48%)
Nov 10, 2007 15675 15835 15566 15583 160,400 -188.15(-1.19%)
Nov 09, 2007 15889 15891 15626 15772 161,200 -325.11(-2.02%)
Nov 08, 2007 16325 16327 16081 16097 136,000 -152.95(-0.94%)
Nov 07, 2007 16153 16354 16144 16250 138,800 -19.29(-0.12%)
Nov 06, 2007 16458 16458 16212 16269 142,800 +0.00(+0.00%)
Nov 05, 2007 16458 16458 16212 16269 0 -248.56(-1.50%)
Nov 02, 2007 16647 16655 16485 16517 148,200 -352.92(-2.09%)
Nov 01, 2007 16813 16887 16796 16870 145,000 +132.77(+0.79%)
Oct 31, 2007 16621 16739 16553 16738 144,800 +86.62(+0.52%)
Oct 30, 2007 16655 16683 16493 16651 149,200 -47.07(-0.28%)
Oct 29, 2007 16613 16774 16613 16698 122,000 +192.45(+1.17%)
Oct 26, 2007 16359 16506 16349 16506 110,200 +221.46(+1.36%)
Oct 25, 2007 16368 16439 16199 16284 111,600 -74.22(-0.45%)
Oct 24, 2007 16518 16579 16330 16358 109,200 -92.19(-0.56%)
Oct 23, 2007 16487 16555 16417 16451 90,400 +12.11(+0.07%)
Oct 22, 2007 16564 16564 16265 16438 122,000 -375.90(-2.24%)
Oct 19, 2007 16965 16965 16712 16814 111,600 -291.72(-1.71%)
Oct 18, 2007 16975 17148 16975 17106 113,800 +150.78(+0.89%)
Oct 17, 2007 17114 17114 16796 16955 150,600 -182.61(-1.07%)
Oct 16, 2007 17267 17283 17104 17138 114,400 -220.23(-1.27%)
Oct 15, 2007 17400 17430 17292 17358 97,000 +26.98(+0.16%)
Oct 12, 2007 17418 17442 17281 17331 127,000 -127.81(-0.73%)
Oct 11, 2007 17189 17489 17155 17459 133,000 +281.09(+1.64%)
Oct 10, 2007 17231 17255 17146 17178 101,800 +17.99(+0.10%)
Oct 09, 2007 17166 17237 17134 17160 104,600 +94.90(+0.56%)
Oct 08, 2007 16800 17200 17065 17065 0 -0.04(-0.00%)
Oct 05, 2007 17071 17144 17033 17065 97,200 -27.45(-0.16%)
Oct 04, 2007 17085 17160 17044 17092 129,200 -107.40(-0.62%)
Oct 03, 2007 17066 17205 17018 17200 148,200 +153.11(+0.90%)
Oct 02, 2007 17028 17073 16986 17047 136,000 +200.82(+1.19%)
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