Nikkei 225 Index (IX: N225)
20,520.36   -27.75 (-0.14%)
Daily Price  /  Updated: 3:05 AM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 11419 11420 11254 11254 193,200 -144.84(-1.27%)
Feb 27, 2013 11450 11520 11375 11399 268,000 -263.71(-2.26%)
Feb 26, 2013 11565 11663 11562 11663 240,800 +276.58(+2.43%)
Feb 24, 2013 11239 11391 11176 11386 0 +0.00(+0.00%)
Feb 23, 2013 11239 11391 11176 11386 248,000 +76.81(+0.68%)
Feb 22, 2013 11405 11442 11302 11309 196,200 -159.15(-1.39%)
Feb 21, 2013 11486 11511 11440 11468 202,000 +95.94(+0.84%)
Feb 20, 2013 11336 11413 11336 11372 190,000 -35.53(-0.31%)
Feb 19, 2013 11318 11445 11309 11408 238,400 +0.00(+0.00%)
Feb 18, 2013 11318 11445 11309 11408 0 +234.04(+2.09%)
Feb 17, 2013 11239 11262 11065 11174 0 +0.00(+0.00%)
Feb 16, 2013 11239 11262 11065 11174 346,200 -133.45(-1.18%)
Feb 15, 2013 11273 11357 11243 11307 280,000 +55.87(+0.50%)
Feb 14, 2013 11334 11365 11197 11251 275,400 -117.71(-1.04%)
Feb 13, 2013 11347 11461 11343 11369 301,200 -0.88(-0.01%)
Feb 12, 2013 11475 11480 11310 11370 0 -115.00(-1.00%)
Feb 11, 2013 11140 11510 11130 11485 0 +331.84(+2.98%)
Feb 09, 2013 11180 11300 11136 11153 328,000 -203.91(-1.80%)
Feb 08, 2013 11406 11447 11296 11357 404,400 -106.68(-0.93%)
Feb 07, 2013 11237 11498 11232 11464 353,400 +416.83(+3.77%)
Feb 06, 2013 11105 11171 11047 11047 385,200 -213.43(-1.90%)
Feb 05, 2013 11254 11285 11195 11260 354,200 +121.69(+1.09%)
Feb 04, 2013 11058 11145 11008 11139 0 +0.00(+0.00%)
Feb 03, 2013 11058 11145 11008 11139 0 -52.68(-0.47%)
Feb 02, 2013 11194 11238 11142 11191 278,200 +52.68(+0.47%)
Feb 01, 2013 11058 11145 11008 11139 275,800 +24.71(+0.22%)
Jan 31, 2013 10914 11114 10906 11114 202,800 +247.23(+2.28%)
Jan 30, 2013 10751 10938 10751 10867 238,400 +42.41(+0.39%)
Jan 29, 2013 11003 11003 10824 10824 198,200 +203.44(+1.92%)
Jan 28, 2013 10441 10635 10441 10621 0 +0.00(+0.00%)
Jan 27, 2013 10441 10635 10441 10621 0 -305.78(-2.80%)
Jan 26, 2013 10797 10927 10791 10927 220,600 +305.78(+2.88%)
Jan 25, 2013 10441 10635 10441 10621 211,200 +133.88(+1.28%)
Jan 24, 2013 10576 10663 10487 10487 198,800 -222.94(-2.08%)
Jan 23, 2013 10765 10859 10615 10710 248,000 -37.81(-0.35%)
Jan 22, 2013 10941 10941 10748 10748 207,400 -165.56(-1.52%)
Jan 21, 2013 10792 10913 10787 10913 0 +0.00(+0.00%)
Jan 20, 2013 10792 10913 10787 10913 0 +0.00(+0.00%)
Jan 19, 2013 10792 10913 10787 10913 286,600 +303.66(+2.86%)
Jan 18, 2013 10661 10695 10433 10610 268,400 +9.20(+0.09%)
Jan 17, 2013 10806 10806 10591 10600 226,000 -278.64(-2.56%)
Jan 16, 2013 10915 10952 10852 10879 215,000 +0.00(+0.00%)
Jan 15, 2013 10915 10952 10852 10879 0 +77.51(+0.72%)
Jan 14, 2013 10786 10830 10748 10802 0 +0.00(+0.00%)
Jan 13, 2013 10786 10830 10748 10802 0 +0.00(+0.00%)
Jan 12, 2013 10786 10830 10748 10802 236,600 +148.93(+1.40%)
Jan 11, 2013 10635 10686 10620 10653 268,600 +74.07(+0.70%)
Jan 10, 2013 10406 10621 10399 10579 215,000 +70.51(+0.67%)
Jan 09, 2013 10544 10602 10463 10508 211,400 -90.95(-0.86%)
Jan 08, 2013 10744 10744 10590 10599 187,800 +0.00(+0.00%)
Jan 07, 2013 10744 10744 10590 10599 0 -89.10(-0.83%)
Jan 06, 2013 10604 10734 10602 10688 0 +0.00(+0.00%)
Jan 05, 2013 10604 10734 10602 10688 219,000 +0.00(+0.00%)
Jan 04, 2013 10604 10734 10602 10688 0 +292.93(+2.82%)
Jan 03, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Jan 02, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Jan 01, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 31, 2012 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 30, 2012 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 29, 2012 10406 10434 10375 10395 202,800 +72.20(+0.70%)
Dec 28, 2012 10295 10376 10289 10323 235,200 +92.62(+0.91%)
Dec 27, 2012 10131 10230 10107 10230 182,000 +150.24(+1.49%)
Dec 26, 2012 10092 10119 10030 10080 141,800 +0.00(+0.00%)
Dec 25, 2012 10092 10119 10030 10080 0 +140.06(+1.41%)
Dec 24, 2012 10146 10175 9924 9940 0 +0.00(+0.00%)
Dec 23, 2012 10146 10175 9924 9940 0 +0.00(+0.00%)
Dec 22, 2012 10146 10175 9924 9940 256,600 -99.27(-0.99%)
Dec 21, 2012 10093 10148 10029 10039 274,800 -121.07(-1.19%)
Dec 20, 2012 10025 10160 10017 10160 277,400 +237.39(+2.39%)
Dec 19, 2012 9849 9967 9849 9923 260,400 +94.13(+0.96%)
Dec 18, 2012 9896 9903 9826 9829 213,600 +0.00(+0.00%)
Dec 17, 2012 9896 9903 9826 9829 0 +91.32(+0.94%)
Dec 16, 2012 9704 9776 9688 9738 0 +0.00(+0.00%)
Dec 15, 2012 9704 9776 9688 9738 247,400 -5.17(-0.05%)
Dec 14, 2012 9681 9767 9672 9743 212,000 +161.27(+1.68%)
Dec 13, 2012 9606 9606 9566 9581 129,400 +56.14(+0.59%)
Dec 12, 2012 9511 9534 9488 9525 97,200 -8.43(-0.09%)
Dec 11, 2012 9584 9584 9517 9534 115,200 +0.00(+0.00%)
Dec 10, 2012 9584 9584 9517 9534 0 +6.36(+0.07%)
Dec 09, 2012 9547 9573 9522 9527 0 +0.00(+0.00%)
Dec 08, 2012 9547 9573 9522 9527 133,800 -17.77(-0.19%)
Dec 07, 2012 9536 9565 9503 9545 123,200 +76.32(+0.81%)
Dec 06, 2012 9380 9516 9377 9469 116,000 +36.38(+0.39%)
Dec 05, 2012 9419 9457 9406 9432 104,000 -25.72(-0.27%)
Dec 04, 2012 9484 9526 9453 9458 110,000 +12.17(+0.13%)
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