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 (%)
Aug 31, 2000 16918 17057 16769 16861 0 -40.41(-0.24%)
Aug 30, 2000 17131 17131 16895 16902 0 -240.08(-1.40%)
Aug 29, 2000 17166 17211 17004 17142 0 -39.37(-0.23%)
Aug 28, 2000 16896 17209 16841 17181 0 +269.79(+1.60%)
Aug 25, 2000 16719 16926 16604 16911 0 +240.51(+1.44%)
Aug 24, 2000 16433 16778 16433 16671 0 +234.17(+1.42%)
Aug 23, 2000 16446 16545 16351 16437 0 -18.09(-0.11%)
Aug 22, 2000 16076 16455 15985 16455 0 +414.56(+2.58%)
Aug 21, 2000 16250 16257 15946 16040 0 -240.31(-1.48%)
Aug 18, 2000 16157 16280 16119 16280 0 +119.46(+0.74%)
Aug 17, 2000 16356 16356 16080 16161 0 -195.00(-1.19%)
Aug 16, 2000 16300 16409 16250 16356 0 +57.74(+0.35%)
Aug 15, 2000 16182 16310 16131 16298 0 +144.38(+0.89%)
Aug 14, 2000 16110 16227 16055 16154 0 +36.41(+0.23%)
Aug 11, 2000 16008 16126 15889 16118 0 +141.85(+0.89%)
Aug 10, 2000 16051 16054 15947 15976 0 -58.95(-0.37%)
Aug 09, 2000 15873 16035 15779 16035 0 +214.49(+1.36%)
Aug 08, 2000 16045 16073 15755 15820 0 -182.60(-1.14%)
Aug 07, 2000 15667 16039 15667 16003 0 +335.35(+2.14%)
Aug 04, 2000 15800 15897 15557 15667 0 -147.08(-0.93%)
Aug 03, 2000 16186 16186 15726 15814 0 -391.75(-2.42%)
Aug 02, 2000 16119 16212 16055 16206 0 +106.52(+0.66%)
Aug 01, 2000 15785 16100 15774 16100 0 +372.18(+2.37%)
Jul 31, 2000 15821 15855 15395 15727 0 -111.08(-0.70%)
Jul 28, 2000 16134 16134 15816 15839 0 -343.44(-2.12%)
Jul 27, 2000 16458 16458 16027 16182 0 -320.60(-1.94%)
Jul 26, 2000 16554 16564 16400 16503 0 -70.98(-0.43%)
Jul 25, 2000 16506 16574 16342 16574 0 +26.47(+0.16%)
Jul 24, 2000 16767 16767 16370 16547 0 -264.37(-1.57%)
Jul 21, 2000 17026 17099 16801 16811 0 -172.08(-1.01%)
Jul 19, 2000 16905 17015 16703 16984 0 +38.50(+0.23%)
Jul 18, 2000 17261 17350 16834 16945 0 -341.76(-1.98%)
Jul 17, 2000 17189 17477 17150 17287 0 +143.93(+0.84%)
Jul 14, 2000 17137 17176 17020 17143 0 +106.00(+0.62%)
Jul 13, 2000 17348 17348 17010 17037 0 -305.23(-1.76%)
Jul 12, 2000 17519 17542 17210 17342 0 -162.23(-0.93%)
Jul 11, 2000 17568 17574 17437 17504 0 -68.32(-0.39%)
Jul 10, 2000 17422 17595 17422 17573 0 +174.44(+1.00%)
Jul 07, 2000 17290 17483 17290 17398 0 +115.87(+0.67%)
Jul 06, 2000 17403 17403 17155 17282 0 -153.58(-0.88%)
Jul 05, 2000 17474 17576 17365 17436 0 -34.20(-0.20%)
Jul 04, 2000 17656 17661 17434 17470 0 -144.51(-0.82%)
Jul 03, 2000 17452 17637 17452 17615 0 +203.61(+1.17%)
Jun 30, 2000 17482 17510 17306 17411 0 -64.85(-0.37%)
Jun 29, 2000 17448 17511 17383 17476 0 +105.73(+0.61%)
Jun 28, 2000 17289 17421 17230 17370 0 +91.11(+0.53%)
Jun 27, 2000 16969 17285 16969 17279 0 +353.66(+2.09%)
Jun 26, 2000 16927 16975 16762 16925 0 -37.81(-0.22%)
Jun 23, 2000 17056 17214 16899 16963 0 -142.80(-0.83%)
Jun 22, 2000 17229 17364 17092 17106 0 -104.07(-0.60%)
Jun 21, 2000 16922 17212 16854 17210 0 +302.53(+1.79%)
Jun 20, 2000 16646 16908 16646 16908 0 +316.20(+1.91%)
Jun 19, 2000 16382 16628 16360 16591 0 +273.04(+1.67%)
Jun 16, 2000 16359 16480 16290 16318 0 -20.39(-0.12%)
Jun 15, 2000 16635 16635 16335 16339 0 -315.72(-1.90%)
Jun 14, 2000 16920 16920 16478 16654 0 -260.53(-1.54%)
Jun 13, 2000 16951 16951 16769 16915 0 -65.66(-0.39%)
Jun 12, 2000 16877 17019 16792 16981 0 +118.70(+0.70%)
Jun 09, 2000 17005 17005 16786 16862 0 -142.43(-0.84%)
Jun 08, 2000 17177 17251 16979 17004 0 -140.62(-0.82%)
Jun 07, 2000 17134 17207 17019 17145 0 -25.12(-0.15%)
Jun 06, 2000 17163 17207 17065 17170 0 -31.71(-0.18%)
Jun 05, 2000 16842 17262 16842 17202 0 +401.73(+2.39%)
Jun 02, 2000 16682 16941 16682 16800 0 +105.76(+0.63%)
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