Nikkei 225 Index (IX: N225 )

28,966.01 -1202.26 (-3.99%)
Daily Price Updated: 12:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13804 13917 13681 13775 280,600 +185.51(+1.37%)
May 30, 2013 14073 14098 13556 13589 321,600 -737.43(-5.15%)
May 29, 2013 14493 14512 14243 14326 297,000 +14.48(+0.10%)
May 28, 2013 13944 14400 13944 14312 336,200 +169.33(+1.20%)
May 27, 2013 14374 14381 14027 14143 307,400 -469.80(-3.22%)
May 26, 2013 14732 15008 13982 14612 0 +0.00(+0.00%)
May 24, 2013 14732 15008 13982 14612 461,200 +128.47(+0.89%)
May 23, 2013 15740 15943 14484 14484 595,200 -1143.28(-7.32%)
May 22, 2013 15441 15707 15433 15627 476,800 +246.24(+1.60%)
May 21, 2013 15265 15388 15264 15381 514,200 +20.21(+0.13%)
May 20, 2013 15261 15382 15246 15361 368,000 +222.69(+1.47%)
May 19, 2013 14926 15157 14902 15138 0 +0.00(+0.00%)
May 17, 2013 14926 15157 14902 15138 314,400 +100.88(+0.67%)
May 16, 2013 15146 15156 14880 15037 375,200 -58.79(-0.39%)
May 15, 2013 14962 15109 14956 15096 435,000 +337.61(+2.29%)
May 14, 2013 14823 14840 14755 14758 304,600 -23.79(-0.16%)
May 13, 2013 14760 14849 14728 14782 387,200 +174.67(+1.20%)
May 12, 2013 14449 14637 14427 14608 0 +0.00(+0.00%)
May 10, 2013 14449 14637 14427 14608 312,400 +416.06(+2.93%)
May 09, 2013 14367 14410 14191 14191 268,400 -94.21(-0.66%)
May 08, 2013 14196 14421 14187 14286 252,600 +105.45(+0.74%)
May 07, 2013 13960 14196 13952 14180 217,200 +486.20(+3.55%)
May 06, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 05, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 03, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 02, 2013 13727 13780 13638 13694 180,000 -105.31(-0.76%)
May 01, 2013 13838 13845 13782 13799 185,400 -61.51(-0.44%)
Apr 30, 2013 13855 13897 13779 13861 237,600 -23.27(-0.17%)
Apr 29, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 28, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 27, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 26, 2013 13979 13984 13852 13884 248,400 -41.95(-0.30%)
Apr 25, 2013 13888 13974 13828 13926 294,400 +82.62(+0.60%)
Apr 24, 2013 13687 13843 13687 13843 307,400 +313.81(+2.32%)
Apr 23, 2013 13546 13585 13506 13530 240,200 -38.72(-0.29%)
Apr 22, 2013 13537 13612 13529 13568 246,200 +251.89(+1.89%)
Apr 19, 2013 13268 13339 13187 13316 236,000 +96.41(+0.73%)
Apr 18, 2013 13272 13378 13201 13220 305,000 -162.82(-1.22%)
Apr 17, 2013 13330 13398 13319 13383 277,400 +161.45(+1.22%)
Apr 16, 2013 13024 13312 13004 13221 321,600 -54.22(-0.41%)
Apr 15, 2013 13346 13408 13258 13276 321,000 -209.48(-1.55%)
Apr 14, 2013 13568 13568 13403 13485 0 +0.00(+0.00%)
Apr 12, 2013 13568 13568 13403 13485 352,000 -64.02(-0.47%)
Apr 11, 2013 13445 13549 13384 13549 368,400 +261.03(+1.96%)
Apr 10, 2013 13177 13325 13177 13288 359,800 +95.78(+0.73%)
Apr 09, 2013 13309 13331 13152 13192 287,600 -0.24(-0.00%)
Apr 08, 2013 13083 13225 13080 13193 313,800 +358.95(+2.80%)
Apr 06, 2013 12881 13226 12831 12834 0 +0.00(+0.00%)
Apr 05, 2013 12881 13226 12831 12834 477,400 +199.10(+1.58%)
Apr 04, 2013 12188 12635 12076 12635 309,400 +272.34(+2.20%)
Apr 03, 2013 12112 12362 12102 12362 235,000 +358.77(+2.99%)
Apr 02, 2013 12052 12107 11806 12003 274,600 -131.59(-1.08%)
Apr 01, 2013 12371 12385 12133 12135 198,200 -262.89(-2.12%)
Mar 29, 2013 12406 12426 12320 12398 181,600 +61.95(+0.50%)
Mar 28, 2013 12457 12463 12286 12336 204,600 -157.83(-1.26%)
Mar 27, 2013 12477 12502 12442 12494 153,000 +22.17(+0.18%)
Mar 26, 2013 12462 12540 12456 12472 187,600 -74.84(-0.60%)
Mar 25, 2013 12508 12594 12480 12546 169,800 +207.93(+1.69%)
Mar 24, 2013 12499 12522 12339 12339 0 +0.00(+0.00%)
Mar 22, 2013 12499 12522 12339 12339 168,000 -297.16(-2.35%)
Mar 21, 2013 12592 12650 12586 12636 193,400 +167.46(+1.34%)
Mar 20, 2013 12406 12491 12401 12468 0 +0.00(+0.00%)
Mar 19, 2013 12406 12491 12401 12468 165,200 +247.60(+2.03%)
Mar 18, 2013 12365 12373 12221 12221 195,800 -340.32(-2.71%)
Mar 15, 2013 12438 12561 12434 12561 251,000 +179.76(+1.45%)
Mar 14, 2013 12332 12396 12249 12381 171,600 +141.53(+1.16%)
Mar 13, 2013 12252 12339 12234 12240 196,000 -75.15(-0.61%)
Mar 12, 2013 12434 12462 12315 12315 306,400 -34.24(-0.28%)
Mar 11, 2013 12363 12404 12301 12349 332,400 +65.43(+0.53%)
Mar 10, 2013 12066 12284 12065 12284 0 +0.00(+0.00%)
Mar 09, 2013 12066 12284 12065 12284 364,600 +315.54(+2.64%)
Mar 08, 2013 12037 12070 11946 11968 216,000 +35.81(+0.30%)
Mar 07, 2013 11811 11934 11803 11932 201,000 +248.82(+2.13%)
Mar 06, 2013 11733 11779 11666 11683 198,800 +31.16(+0.27%)
Mar 05, 2013 11695 11768 11614 11652 205,200 +0.00(+0.00%)
Mar 04, 2013 11695 11768 11614 11652 0 +45.91(+0.40%)
Mar 03, 2013 11465 11649 11465 11606 0 +0.00(+0.00%)
Mar 02, 2013 11465 11649 11465 11606 190,200 +47.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X