Nikkei 225 Index (IX: N225)
20,112.12   -427.67 (-2.08%)
Daily Price  /  Updated: 10:18 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 8811 9044 8803 9007 0 +0.00(+0.00%)
Jun 29, 2012 8811 9044 8803 9007 143,800 +132.67(+1.50%)
Jun 28, 2012 8816 8881 8806 8874 118,600 +143.62(+1.65%)
Jun 27, 2012 8678 8730 8642 8730 106,000 +66.50(+0.77%)
Jun 26, 2012 8672 8713 8619 8664 127,600 -70.63(-0.81%)
Jun 25, 2012 8838 8838 8726 8735 92,800 -63.73(-0.72%)
Jun 24, 2012 8734 8830 8732 8798 0 +0.00(+0.00%)
Jun 23, 2012 8734 8830 8732 8798 0 +0.00(+0.00%)
Jun 22, 2012 8734 8830 8732 8798 113,200 -25.72(-0.29%)
Jun 21, 2012 8794 8859 8791 8824 132,600 +71.76(+0.82%)
Jun 20, 2012 8739 8770 8711 8752 114,200 +96.44(+1.11%)
Jun 19, 2012 8693 8713 8631 8656 99,200 -65.15(-0.75%)
Jun 18, 2012 8724 8767 8711 8721 109,800 +151.70(+1.77%)
Jun 16, 2012 8608 8625 8553 8569 0 +0.00(+0.00%)
Jun 15, 2012 8608 8625 8553 8569 106,600 +0.43(+0.01%)
Jun 14, 2012 8531 8592 8521 8569 101,600 -18.95(-0.22%)
Jun 13, 2012 8558 8616 8554 8588 101,600 +51.12(+0.60%)
Jun 12, 2012 8479 8576 8452 8537 113,200 -88.18(-1.02%)
Jun 11, 2012 8612 8666 8595 8625 108,800 +165.64(+1.96%)
Jun 10, 2012 8610 8612 8427 8459 0 +0.00(+0.00%)
Jun 09, 2012 8610 8612 8427 8459 0 +0.00(+0.00%)
Jun 08, 2012 8610 8612 8427 8459 182,800 -180.46(-2.09%)
Jun 07, 2012 8639 8648 8600 8640 127,400 +106.19(+1.24%)
Jun 06, 2012 8428 8549 8413 8534 160,200 +151.53(+1.81%)
Jun 05, 2012 8331 8388 8307 8382 137,000 +86.37(+1.04%)
Jun 04, 2012 8279 8303 8239 8296 126,800 -144.62(-1.71%)
Jun 03, 2012 8465 8487 8422 8440 0 +0.00(+0.00%)
Jun 01, 2012 8465 8487 8422 8440 125,200 -102.48(-1.20%)
May 31, 2012 8500 8543 8455 8543 162,800 -90.46(-1.05%)
May 30, 2012 8638 8657 8569 8633 119,000 -23.89(-0.28%)
May 29, 2012 8566 8657 8517 8657 129,600 +63.93(+0.74%)
May 28, 2012 8605 8625 8569 8593 97,000 +12.76(+0.15%)
May 27, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 26, 2012 8617 8617 8551 8580 0 +0.00(+0.00%)
May 25, 2012 8617 8617 8551 8580 113,600 +17.01(+0.20%)
May 24, 2012 8538 8598 8497 8563 134,200 +6.78(+0.08%)
May 23, 2012 8715 8715 8539 8557 142,800 -172.69(-1.98%)
May 22, 2012 8722 8740 8690 8729 111,000 +95.40(+1.10%)
May 21, 2012 8618 8676 8609 8634 110,800 +22.58(+0.26%)
May 20, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 19, 2012 8728 8736 8588 8611 0 +0.00(+0.00%)
May 18, 2012 8728 8736 8588 8611 155,000 -265.28(-2.99%)
May 17, 2012 8789 8885 8766 8877 160,200 +75.42(+0.86%)
May 16, 2012 8866 8884 8756 8801 145,400 -99.57(-1.12%)
May 15, 2012 8911 8931 8839 8901 145,000 -73.10(-0.81%)
May 14, 2012 8986 9031 8948 8974 112,800 +20.53(+0.23%)
May 13, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 12, 2012 9019 9051 8945 8953 0 +0.00(+0.00%)
May 11, 2012 9019 9051 8945 8953 143,400 -56.34(-0.63%)
May 10, 2012 9013 9076 8986 9010 141,600 -35.41(-0.39%)
May 09, 2012 9113 9116 9021 9045 131,600 -136.59(-1.49%)
May 08, 2012 9190 9208 9159 9182 112,400 +62.51(+0.69%)
May 07, 2012 9198 9206 9109 9119 133,000 -261.11(-2.78%)
May 06, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 05, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 04, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 03, 2012 9398 9418 9345 9380 0 +0.00(+0.00%)
May 02, 2012 9398 9418 9345 9380 94,600 +29.30(+0.31%)
May 01, 2012 9472 9472 9333 9351 118,000 -169.94(-1.78%)
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%)
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