Nikkei 225 Index (IX: N225)
20,563.15   +11.69 (+0.06%)
Daily Price  /  Updated: 12:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 20590 20655 20473 20551 0 +78.88(+0.39%)
May 27, 2015 20381 20513 20363 20473 0 +35.10(+0.17%)
May 26, 2015 20431 20474 20379 20437 0 +23.71(+0.12%)
May 25, 2015 20332 20418 20319 20414 0 +149.36(+0.74%)
May 24, 2015 20209 20278 20131 20264 0 +0.00(+0.00%)
May 23, 2015 20209 20278 20131 20264 0 +0.00(+0.00%)
May 22, 2015 20209 20278 20131 20264 0 +61.54(+0.30%)
May 21, 2015 20203 20203 20203 20203 0 +6.31(+0.03%)
May 20, 2015 20197 20197 20197 20197 0 +170.18(+0.85%)
May 19, 2015 20026 20026 20026 20026 0 +136.11(+0.68%)
May 18, 2015 19890 19890 19890 19890 0 +157.35(+0.80%)
May 17, 2015 19733 19733 19733 19733 0 +0.00(+0.00%)
May 16, 2015 19693 19751 19634 19733 0 +0.00(+0.00%)
May 15, 2015 19693 19751 19634 19733 0 +162.68(+0.83%)
May 14, 2015 19570 19570 19570 19570 0 -194.48(-0.98%)
May 13, 2015 19765 19765 19765 19765 0 +139.88(+0.71%)
May 12, 2015 19625 19625 19625 19625 0 +3.93(+0.02%)
May 11, 2015 19621 19621 19621 19621 0 +241.72(+1.25%)
May 10, 2015 19379 19379 19379 19379 0 +0.00(+0.00%)
May 09, 2015 19316 19459 19303 19379 0 +0.00(+0.00%)
May 08, 2015 19316 19459 19303 19379 0 +87.20(+0.45%)
May 07, 2015 19292 19292 19292 19292 0 -239.64(-1.23%)
May 06, 2015 19532 19532 19532 19532 0 +0.00(+0.00%)
May 05, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 04, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 03, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 02, 2015 19511 19549 19399 19532 0 +0.00(+0.00%)
May 01, 2015 19511 19549 19399 19532 0 +11.62(+0.06%)
Apr 30, 2015 19520 19520 19520 19520 0 -538.94(-2.69%)
Apr 28, 2015 20069 20134 20032 20059 134,500 +75.63(+0.38%)
Apr 27, 2015 20064 20069 19910 19983 119,800 -36.72(-0.18%)
Apr 24, 2015 20142 20142 20014 20020 135,500 -167.61(-0.83%)
Apr 23, 2015 20227 20252 20116 20188 200,900 +53.75(+0.27%)
Apr 22, 2015 20000 20145 19983 20134 204,400 +224.81(+1.13%)
Apr 21, 2015 19732 19909 19678 19909 156,800 +274.60(+1.40%)
Apr 20, 2015 19501 19726 19474 19634 139,800 -18.39(-0.09%)
Apr 17, 2015 19810 19815 19638 19653 182,600 -232.89(-1.17%)
Apr 16, 2015 19862 19894 19742 19886 169,100 +16.01(+0.08%)
Apr 15, 2015 19839 19913 19824 19870 118,000 -38.92(-0.20%)
Apr 14, 2015 19829 19922 19829 19909 111,500 +3.22(+0.02%)
Apr 13, 2015 19967 19976 19826 19905 107,000 -2.17(-0.01%)
Apr 10, 2015 19990 20006 19845 19908 132,100 -30.09(-0.15%)
Apr 09, 2015 19851 19957 19822 19938 120,000 +147.91(+0.75%)
Apr 08, 2015 19730 19846 19694 19790 136,500 +149.27(+0.76%)
Apr 07, 2015 19539 19667 19501 19641 132,900 +242.56(+1.25%)
Apr 06, 2015 19295 19424 19241 19398 93,700 -37.10(-0.19%)
Apr 03, 2015 19289 19435 19289 19435 101,600 +122.29(+0.63%)
Apr 02, 2015 19142 19434 19115 19313 0 +277.95(+1.46%)
Apr 01, 2015 19130 19195 18928 19035 155,600 -172.15(-0.90%)
Mar 31, 2015 19592 19607 19207 19207 151,600 -204.41(-1.05%)
Mar 30, 2015 19295 19474 19227 19411 132,200 +125.77(+0.65%)
Mar 27, 2015 19375 19590 19100 19286 173,000 -185.49(-0.95%)
Mar 26, 2015 19606 19623 19397 19471 150,200 -275.08(-1.39%)
Mar 25, 2015 19746 19775 19542 19746 140,700 +32.75(+0.17%)
Mar 24, 2015 19719 19771 19646 19713 137,600 +153.23(+0.78%)
Mar 23, 2015 19480 19565 19417 19560 133,400 +0.00(+0.00%)
Mar 20, 2015 19480 19565 19417 19560 133,400 +83.66(+0.43%)
Mar 19, 2015 19515 19557 19313 19477 146,600 -67.92(-0.35%)
Mar 18, 2015 19408 19556 19389 19544 130,400 +107.48(+0.55%)
Mar 17, 2015 19426 19480 19373 19437 127,800 +190.94(+0.99%)
Mar 16, 2015 19245 19349 19227 19246 125,100 -8.19(-0.04%)
Mar 13, 2015 19120 19336 19042 19254 221,000 +263.14(+1.39%)
Mar 12, 2015 18787 19008 18774 18991 145,200 +267.59(+1.43%)
Mar 11, 2015 18605 18837 18584 18724 0 +58.41(+0.31%)
Mar 10, 2015 18891 18924 18577 18665 143,900 -125.44(-0.67%)
Mar 09, 2015 18873 18878 18734 18791 118,000 -180.45(-0.95%)
Mar 07, 2015 18815 18980 18808 18971 142,700 +219.16(+1.17%)
Mar 06, 2015 18658 18768 18655 18752 118,200 +48.24(+0.26%)
Mar 05, 2015 18717 18733 18587 18704 139,000 -111.56(-0.59%)
Mar 04, 2015 18911 18911 18731 18815 150,200 -11.72(-0.06%)
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