Nikkei 225 Index (IX: N225)
20,264.41   +61.54 (+0.30%)
Daily Price  /  Updated: 3:40 AM EDT, May 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11062 11093 11035 11057 156,800 +132.61(+1.21%)
Apr 29, 2010 11006 11009 10882 10925 0 +0.00(+0.00%)
Apr 28, 2010 11006 11009 10882 10925 179,400 -287.87(-2.57%)
Apr 27, 2010 11109 11213 11109 11213 143,000 +46.87(+0.42%)
Apr 26, 2010 11040 11166 11036 11166 135,000 +251.33(+2.30%)
Apr 24, 2010 10931 10967 10866 10914 0 +0.00(+0.00%)
Apr 23, 2010 10931 10967 10866 10914 136,800 -34.63(-0.32%)
Apr 22, 2010 10988 10990 10866 10949 144,200 -140.96(-1.27%)
Apr 21, 2010 11032 11093 11024 11090 153,000 +189.37(+1.74%)
Apr 20, 2010 10960 11000 10891 10901 129,600 -8.09(-0.07%)
Apr 19, 2010 10930 10954 10879 10909 133,200 -193.41(-1.74%)
Apr 17, 2010 11231 11231 11085 11102 0 +0.00(+0.00%)
Apr 16, 2010 11231 11231 11085 11102 136,800 -171.61(-1.52%)
Apr 15, 2010 11310 11317 11256 11274 156,800 +68.89(+0.61%)
Apr 14, 2010 11213 11270 11161 11205 139,400 +43.67(+0.39%)
Apr 13, 2010 11203 11213 11088 11161 144,600 -90.67(-0.81%)
Apr 12, 2010 11301 11352 11249 11252 132,400 +47.56(+0.42%)
Apr 10, 2010 11175 11205 11149 11204 0 +0.00(+0.00%)
Apr 09, 2010 11175 11205 11149 11204 148,400 +36.14(+0.32%)
Apr 08, 2010 11180 11232 11159 11168 130,200 -124.63(-1.10%)
Apr 07, 2010 11296 11351 11260 11293 167,400 +10.51(+0.09%)
Apr 06, 2010 11351 11358 11217 11282 138,000 -56.98(-0.50%)
Apr 05, 2010 11381 11408 11307 11339 118,000 +53.21(+0.47%)
Apr 04, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 03, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 02, 2010 11274 11314 11236 11286 150,000 +41.69(+0.37%)
Apr 01, 2010 11179 11273 11118 11244 0 +154.46(+1.39%)
Mar 31, 2010 11139 11148 11086 11090 0 -7.20(-0.06%)
Mar 30, 2010 11022 11109 11003 11097 153,600 +110.67(+1.01%)
Mar 29, 2010 10910 10991 10901 10986 0 -9.90(-0.09%)
Mar 27, 2010 10895 11002 10889 10996 0 +0.00(+0.00%)
Mar 26, 2010 10895 11002 10889 10996 142,200 +167.52(+1.55%)
Mar 25, 2010 10858 10872 10809 10829 123,600 +13.82(+0.13%)
Mar 24, 2010 10829 10881 10769 10815 125,400 +40.88(+0.38%)
Mar 23, 2010 10793 10818 10767 10774 112,400 -50.57(-0.47%)
Mar 22, 2010 10786 10827 10776 10825 0 +0.00(+0.00%)
Mar 20, 2010 10786 10827 10776 10825 0 +0.00(+0.00%)
Mar 19, 2010 10786 10827 10776 10825 116,200 +80.69(+0.75%)
Mar 18, 2010 10842 10846 10732 10744 130,200 -102.95(-0.95%)
Mar 17, 2010 10789 10864 10762 10847 137,600 +125.27(+1.17%)
Mar 16, 2010 10719 10777 10716 10722 106,600 -30.27(-0.28%)
Mar 15, 2010 10802 10809 10709 10752 130,600 +0.72(+0.01%)
Mar 14, 2010 10777 10777 10699 10751 0 +0.00(+0.00%)
Mar 13, 2010 10777 10777 10699 10751 206,600 +86.31(+0.81%)
Mar 12, 2010 10628 10665 10589 10665 123,800 +101.03(+0.96%)
Mar 11, 2010 10556 10589 10547 10564 104,800 -3.73(-0.04%)
Mar 10, 2010 10567 10593 10543 10568 110,000 -18.27(-0.17%)
Mar 09, 2010 10538 10587 10514 10586 140,600 +0.00(+0.00%)
Mar 08, 2010 10538 10587 10514 10586 0 +216.96(+2.09%)
Mar 07, 2010 10255 10376 10255 10369 0 +0.00(+0.00%)
Mar 06, 2010 10255 10376 10255 10369 129,800 +223.24(+2.20%)
Mar 05, 2010 10256 10263 10134 10146 126,400 -107.42(-1.05%)
Mar 04, 2010 10194 10274 10187 10253 120,600 +31.30(+0.31%)
Mar 03, 2010 10199 10239 10150 10222 104,000 +49.78(+0.49%)
Mar 02, 2010 10129 10215 10117 10172 108,400 +0.00(+0.00%)
Mar 01, 2010 10129 10215 10117 10172 0 +46.03(+0.45%)
Feb 28, 2010 10107 10171 10085 10126 0 +0.00(+0.00%)
Feb 27, 2010 10107 10171 10085 10126 113,200 +24.07(+0.24%)
Feb 26, 2010 10256 10267 10087 10102 128,200 -96.87(-0.95%)
Feb 25, 2010 10205 10243 10130 10199 125,200 -153.27(-1.48%)
Feb 24, 2010 10328 10376 10280 10352 121,400 -48.37(-0.47%)
Feb 23, 2010 10302 10450 10298 10400 115,400 +0.00(+0.00%)
Feb 22, 2010 10302 10450 10298 10400 0 +276.89(+2.74%)
Feb 21, 2010 10334 10354 10124 10124 0 +0.00(+0.00%)
Feb 20, 2010 10334 10354 10124 10124 129,400 -212.11(-2.05%)
Feb 19, 2010 10325 10340 10285 10336 111,800 +28.86(+0.28%)
Feb 18, 2010 10162 10307 10150 10307 127,200 +272.58(+2.72%)
Feb 17, 2010 10045 10062 10019 10034 87,000 +20.95(+0.21%)
Feb 16, 2010 10098 10119 10013 10013 97,400 +0.00(+0.00%)
Feb 15, 2010 10098 10119 10013 10013 0 -78.89(-0.78%)
Feb 13, 2010 10085 10099 10014 10092 136,000 +0.00(+0.00%)
Feb 12, 2010 10085 10099 10014 10092 0 +128.20(+1.29%)
Feb 11, 2010 10024 10050 9964 9964 127,000 +31.09(+0.31%)
Feb 10, 2010 9877 9957 9867 9933 135,000 -18.92(-0.19%)
Feb 09, 2010 10007 10064 9942 9952 137,400 +0.00(+0.00%)
Feb 08, 2010 10007 10064 9942 9952 0 -105.27(-1.05%)
Feb 06, 2010 10162 10166 10036 10057 172,000 -298.89(-2.89%)
Feb 05, 2010 10435 10438 10280 10356 164,600 -48.35(-0.46%)
Feb 04, 2010 10428 10437 10356 10404 154,200 +33.24(+0.32%)
Feb 03, 2010 10311 10396 10288 10371 142,000 +166.07(+1.63%)
Feb 02, 2010 10212 10225 10130 10205 162,000 +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