Nikkei 225 Index (IX: N225)
20,551.46   +78.88 (+0.39%)
Daily Price  /  Updated: 1:40 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 29, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 28, 2012 9564 9692 9464 9521 0 +0.00(+0.00%)
Apr 27, 2012 9564 9692 9464 9521 165,600 -40.94(-0.43%)
Apr 26, 2012 9613 9631 9531 9562 104,800 +0.82(+0.01%)
Apr 25, 2012 9578 9583 9530 9561 97,400 +92.97(+0.98%)
Apr 24, 2012 9466 9511 9423 9468 106,400 -74.13(-0.78%)
Apr 23, 2012 9599 9643 9521 9542 101,600 -19.19(-0.20%)
Apr 22, 2012 9575 9581 9533 9561 0 +0.00(+0.00%)
Apr 21, 2012 9575 9581 9533 9561 0 +0.00(+0.00%)
Apr 20, 2012 9575 9581 9533 9561 109,800 -27.02(-0.28%)
Apr 19, 2012 9579 9618 9566 9588 118,800 -78.88(-0.82%)
Apr 18, 2012 9594 9683 9594 9667 116,800 +202.55(+2.14%)
Apr 17, 2012 9476 9520 9455 9465 109,200 -5.93(-0.06%)
Apr 16, 2012 9523 9533 9464 9471 113,000 -167.35(-1.74%)
Apr 15, 2012 9613 9690 9604 9638 0 +0.00(+0.00%)
Apr 14, 2012 9613 9690 9604 9638 0 +0.00(+0.00%)
Apr 13, 2012 9613 9690 9604 9638 171,400 +113.20(+1.19%)
Apr 12, 2012 9486 9541 9449 9525 134,800 +66.05(+0.70%)
Apr 11, 2012 9399 9488 9388 9459 155,800 -79.28(-0.83%)
Apr 10, 2012 9583 9648 9510 9538 134,800 -8.24(-0.09%)
Apr 09, 2012 9565 9618 9535 9546 111,600 -142.19(-1.47%)
Apr 06, 2012 9710 9740 9659 9688 118,400 -79.16(-0.81%)
Apr 05, 2012 9738 9806 9693 9768 165,200 -52.38(-0.53%)
Apr 04, 2012 10046 10059 9820 9820 147,800 -230.40(-2.29%)
Apr 03, 2012 10082 10084 10041 10050 112,400 -59.48(-0.59%)
Apr 02, 2012 10162 10190 10110 10110 152,000 +26.31(+0.26%)
Apr 01, 2012 10089 10111 10033 10084 0 +0.00(+0.00%)
Mar 31, 2012 10089 10111 10033 10084 0 +0.00(+0.00%)
Mar 30, 2012 10089 10111 10033 10084 137,400 -31.23(-0.31%)
Mar 29, 2012 10135 10147 10085 10115 149,400 -67.78(-0.67%)
Mar 28, 2012 10154 10198 10124 10183 141,200 -72.58(-0.71%)
Mar 27, 2012 10153 10255 10152 10255 161,000 +236.91(+2.36%)
Mar 26, 2012 10040 10056 10016 10018 126,600 +6.77(+0.07%)
Mar 25, 2012 10015 10032 9999 10011 0 +0.00(+0.00%)
Mar 24, 2012 10015 10032 9999 10011 0 +0.00(+0.00%)
Mar 23, 2012 10015 10032 9999 10011 121,600 -115.61(-1.14%)
Mar 22, 2012 10055 10137 10052 10127 147,000 +40.59(+0.40%)
Mar 21, 2012 10101 10132 10074 10086 149,800 -55.50(-0.55%)
Mar 20, 2012 10142 10142 10142 10142 0 +0.00(+0.00%)
Mar 19, 2012 10151 10173 10134 10142 135,200 +12.16(+0.12%)
Mar 18, 2012 10111 10148 10090 10130 0 +0.00(+0.00%)
Mar 17, 2012 10111 10148 10090 10130 0 +0.00(+0.00%)
Mar 16, 2012 10111 10148 10090 10130 163,000 +6.55(+0.06%)
Mar 15, 2012 10115 10159 10078 10123 177,600 +72.76(+0.72%)
Mar 14, 2012 10064 10116 10051 10051 168,200 +151.44(+1.53%)
Mar 13, 2012 9921 10012 9888 9899 206,000 +9.22(+0.09%)
Mar 12, 2012 10016 10022 9890 9890 153,600 -39.88(-0.40%)
Mar 11, 2012 9911 10008 9853 9930 0 +0.00(+0.00%)
Mar 10, 2012 9911 10008 9853 9930 265,400 +160.78(+1.65%)
Mar 09, 2012 9675 9769 9659 9769 144,000 +192.90(+2.01%)
Mar 08, 2012 9509 9603 9509 9576 155,800 -61.57(-0.64%)
Mar 07, 2012 9705 9733 9603 9638 171,800 -60.96(-0.63%)
Mar 06, 2012 9757 9792 9674 9699 132,600 +0.00(+0.00%)
Mar 05, 2012 9757 9792 9674 9699 0 -78.44(-0.80%)
Mar 04, 2012 9797 9804 9729 9777 0 +0.00(+0.00%)
Mar 03, 2012 9797 9804 9729 9777 158,600 +69.66(+0.72%)
Mar 02, 2012 9771 9866 9666 9707 175,200 -15.87(-0.16%)
Mar 01, 2012 9772 9866 9706 9723 179,200 +0.72(+0.01%)
Feb 29, 2012 9567 9723 9529 9723 185,400 +88.59(+0.92%)
Feb 28, 2012 9726 9736 9628 9634 177,200 +0.00(+0.00%)
Feb 27, 2012 9726 9736 9628 9634 0 -13.45(-0.14%)
Feb 26, 2012 9595 9647 9576 9647 0 +0.00(+0.00%)
Feb 25, 2012 9595 9647 9576 9647 180,000 +51.81(+0.54%)
Feb 24, 2012 9550 9610 9514 9596 180,000 +41.57(+0.44%)
Feb 23, 2012 9460 9564 9443 9554 165,000 +90.98(+0.96%)
Feb 22, 2012 9459 9517 9440 9463 169,800 -22.07(-0.23%)
Feb 21, 2012 9534 9549 9463 9485 169,400 +0.00(+0.00%)
Feb 20, 2012 9534 9549 9463 9485 0 +100.92(+1.08%)
Feb 19, 2012 9371 9435 9369 9384 0 +0.00(+0.00%)
Feb 18, 2012 9371 9435 9369 9384 188,800 +146.07(+1.58%)
Feb 17, 2012 9232 9309 9214 9238 180,000 -22.24(-0.24%)
Feb 16, 2012 9109 9314 9108 9260 208,200 +208.27(+2.30%)
Feb 15, 2012 8979 9072 8973 9052 141,800 +52.89(+0.59%)
Feb 14, 2012 8954 9024 8949 8999 126,800 +0.00(+0.00%)
Feb 13, 2012 8954 9024 8949 8999 0 +52.01(+0.58%)
Feb 12, 2012 9011 9017 8947 8947 0 +0.00(+0.00%)
Feb 11, 2012 9011 9017 8947 8947 154,000 -55.07(-0.61%)
Feb 10, 2012 8996 9018 8943 9002 178,200 -13.35(-0.15%)
Feb 09, 2012 8972 9016 8957 9016 157,400 +98.07(+1.10%)
Feb 08, 2012 8904 8928 8887 8918 129,200 -11.68(-0.13%)
Feb 07, 2012 8940 8949 8917 8929 143,200 +0.00(+0.00%)
Feb 06, 2012 8940 8949 8917 8929 0 +97.27(+1.10%)
Feb 05, 2012 8849 8878 8826 8832 0 +0.00(+0.00%)
Feb 04, 2012 8849 8878 8826 8832 157,400 -44.89(-0.51%)
Feb 03, 2012 8865 8893 8849 8877 157,800 +67.03(+0.76%)
Feb 02, 2012 8789 8830 8780 8810 127,200 +7.28(+0.08%)
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