Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikkei 225 Index (IX: N225 )

37,934.76 +306.28 (+0.81%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2024 37726 38098 37551 37935 0 +0.00(+0.00%)
Apr 26, 2024 37726 38098 37551 37935 0 +306.30(+0.81%)
Apr 25, 2024 38066 38130 37604 37628 0 -831.60(-2.16%)
Apr 24, 2024 37872 38460 37858 38460 0 +907.90(+2.42%)
Apr 23, 2024 37797 37818 37397 37552 0 +113.60(+0.30%)
Apr 22, 2024 37241 37512 37053 37439 0 +370.20(+1.00%)
Apr 21, 2024 37724 37750 36733 37068 0 +0.00(+0.00%)
Apr 20, 2024 37724 37750 36733 37068 0 +0.00(+0.00%)
Apr 19, 2024 37724 37750 36733 37068 0 -1011.30(-2.66%)
Apr 18, 2024 37745 38217 37645 38080 0 +117.90(+0.31%)
Apr 17, 2024 38588 38588 37962 37962 0 -509.40(-1.32%)
Apr 16, 2024 38751 38765 38322 38471 0 -761.60(-1.94%)
Apr 15, 2024 39057 39233 38821 39233 0 -290.80(-0.74%)
Apr 14, 2024 39722 39775 39458 39524 0 +0.00(+0.00%)
Apr 13, 2024 39722 39775 39458 39524 0 +0.00(+0.00%)
Apr 12, 2024 39722 39775 39458 39524 0 +81.00(+0.21%)
Apr 11, 2024 39091 39474 39065 39443 0 -139.20(-0.35%)
Apr 10, 2024 39582 39709 39510 39582 0 -191.30(-0.48%)
Apr 09, 2024 39497 39773 39476 39773 0 +426.10(+1.08%)
Apr 08, 2024 39392 39617 39197 39347 0 +354.90(+0.91%)
Apr 07, 2024 39237 39275 38774 38992 0 +0.00(+0.00%)
Apr 06, 2024 39237 39275 38774 38992 0 +0.00(+0.00%)
Apr 05, 2024 39237 39275 38774 38992 0 -781.00(-1.96%)
Apr 04, 2024 39928 40243 39773 39773 0 +321.20(+0.81%)
Apr 03, 2024 39504 39626 39217 39452 0 -387.00(-0.97%)
Apr 02, 2024 39893 40151 39708 39839 0 +35.80(+0.09%)
Apr 01, 2024 40647 40697 39706 39803 0 -566.30(-1.40%)
Mar 31, 2024 40277 40522 40268 40369 0 +0.00(+0.00%)
Mar 30, 2024 40277 40522 40268 40369 0 +0.00(+0.00%)
Mar 29, 2024 40277 40522 40268 40369 0 +201.30(+0.50%)
Mar 28, 2024 40324 40482 40054 40168 0 -594.60(-1.46%)
Mar 27, 2024 40517 40979 40452 40763 0 +364.70(+0.90%)
Mar 26, 2024 40345 40530 40281 40398 0 -16.10(-0.04%)
Mar 25, 2024 40799 40837 40414 40414 0 -474.30(-1.16%)
Mar 24, 2024 40943 41088 40714 40888 0 +0.00(+0.00%)
Mar 23, 2024 40943 41088 40714 40888 0 +0.00(+0.00%)
Mar 22, 2024 40943 41088 40714 40888 0 +72.70(+0.18%)
Mar 21, 2024 40512 40823 40452 40816 0 +812.10(+2.03%)
Mar 20, 2024 39623 40004 39408 40004 0 +0.00(+0.00%)
Mar 19, 2024 39623 40004 39408 40004 0 +263.20(+0.66%)
Mar 18, 2024 38961 39769 38936 39740 0 +1032.80(+2.67%)
Mar 17, 2024 38548 38809 38520 38708 0 +0.00(+0.00%)
Mar 16, 2024 38548 38809 38520 38708 0 +0.00(+0.00%)
Mar 15, 2024 38548 38809 38520 38708 0 -99.80(-0.26%)
Mar 14, 2024 38592 38840 38400 38807 0 +111.40(+0.29%)
Mar 13, 2024 39060 39148 38453 38696 0 -101.50(-0.26%)
Mar 12, 2024 38470 38842 38271 38798 0 -23.00(-0.06%)
Mar 11, 2024 39232 39241 38497 38820 0 -868.40(-2.19%)
Mar 10, 2024 39810 39989 39552 39689 0 +0.00(+0.00%)
Mar 09, 2024 39810 39989 39552 39689 0 +0.00(+0.00%)
Mar 08, 2024 39810 39989 39552 39689 0 +90.20(+0.23%)
Mar 07, 2024 39599 0 -492.10(-1.23%)
Mar 06, 2024 40091 0 -6.80(-0.02%)
Mar 05, 2024 40098 0 -11.60(-0.03%)
Mar 04, 2024 40109 0 +198.40(+0.50%)
Mar 03, 2024 39911 0 +0.00(+0.00%)
Mar 02, 2024 39255 39990 39225 39911 0 +0.00(+0.00%)
Mar 01, 2024 39255 39990 39225 39911 0 +744.60(+1.90%)
Feb 29, 2024 38936 39250 38877 39166 0 -41.80(-0.11%)
Feb 28, 2024 39208 0 -31.50(-0.08%)
Feb 27, 2024 39240 0 +5.80(+0.01%)
Feb 26, 2024 39234 0 +135.00(+0.35%)
Feb 25, 2024 39099 0 +0.00(+0.00%)
Feb 24, 2024 38508 39157 38508 39099 0 +0.00(+0.00%)
Feb 23, 2024 38508 39157 38508 39099 0 +0.00(+0.00%)
Feb 22, 2024 38508 39157 38508 39099 0 +836.50(+2.19%)
Feb 21, 2024 38262 0 -101.40(-0.26%)
Feb 20, 2024 38364 0 -106.80(-0.28%)
Feb 19, 2024 38470 0 -16.80(-0.04%)
Feb 18, 2024 38487 0 +0.00(+0.00%)
Feb 17, 2024 38517 38865 38362 38487 0 +0.00(+0.00%)
Feb 16, 2024 38517 38865 38362 38487 0 +329.30(+0.86%)
Feb 15, 2024 38158 0 +454.60(+1.21%)
Feb 14, 2024 37703 0 -260.70(-0.69%)
Feb 13, 2024 37964 0 +1066.60(+2.89%)
Feb 12, 2024 36897 0 +0.00(+0.00%)
Feb 11, 2024 36915 37287 36807 36897 0 +0.00(+0.00%)
Feb 10, 2024 36915 37287 36807 36897 0 +0.00(+0.00%)
Feb 09, 2024 36915 37287 36807 36897 0 +34.10(+0.09%)
Feb 08, 2024 36863 0 +743.40(+2.06%)
Feb 07, 2024 36120 0 -40.80(-0.11%)
Feb 06, 2024 36161 0 -193.50(-0.53%)
Feb 05, 2024 36354 0 +196.20(+0.54%)
Feb 04, 2024 36158 0 +0.00(+0.00%)
Feb 03, 2024 36250 36441 36084 36158 0 +0.00(+0.00%)
Feb 02, 2024 36250 36441 36084 36158 0 +146.50(+0.41%)
Feb 01, 2024 36012 0 -275.20(-0.76%)
Jan 31, 2024 36287 0 +220.80(+0.61%)
Jan 30, 2024 36066 0 +39.00(+0.11%)
Jan 29, 2024 36027 0 +275.80(+0.77%)
Jan 28, 2024 35751 0 +0.00(+0.00%)
Jan 27, 2024 36003 36060 35688 35751 0 +0.00(+0.00%)
Jan 26, 2024 36003 36060 35688 35751 0 -485.40(-1.34%)
Jan 25, 2024 36236 0 +10.00(+0.03%)
Jan 24, 2024 36226 0 -291.10(-0.80%)
Jan 23, 2024 36518 0 -29.30(-0.08%)
Jan 22, 2024 36547 0 +583.60(+1.62%)
Jan 21, 2024 35963 0 +0.00(+0.00%)
Jan 20, 2024 35914 36076 35790 35963 0 +0.00(+0.00%)
Jan 19, 2024 35914 36076 35790 35963 0 +497.10(+1.40%)
Jan 18, 2024 35466 0 -11.60(-0.03%)
Jan 17, 2024 35478 0 -141.40(-0.40%)
Jan 16, 2024 35619 0 -282.60(-0.79%)
Jan 15, 2024 35902 0 +324.70(+0.91%)
Jan 14, 2024 35577 0 +0.00(+0.00%)
Jan 13, 2024 35602 35840 35362 35577 0 +0.00(+0.00%)
Jan 12, 2024 35602 35840 35362 35577 0 +527.20(+1.50%)
Jan 11, 2024 35050 0 +608.20(+1.77%)
Jan 10, 2024 34442 0 +678.50(+2.01%)
Jan 09, 2024 33763 0 +385.80(+1.16%)
Jan 08, 2024 33377 0 +0.00(+0.00%)
Jan 07, 2024 33398 33568 33257 33377 0 +0.00(+0.00%)
Jan 06, 2024 33398 33568 33257 33377 0 +0.00(+0.00%)
Jan 05, 2024 33398 33568 33257 33377 0 +89.10(+0.27%)
Jan 04, 2024 33288 0 -175.90(-0.53%)
Jan 03, 2024 33464 0 +0.00(+0.00%)
Jan 02, 2024 33459 33653 33305 33464 0 +0.00(+0.00%)
Jan 01, 2024 33459 33653 33305 33464 0 +0.00(+0.00%)
Dec 31, 2023 33459 33653 33305 33464 0 +0.00(+0.00%)
Dec 30, 2023 33459 33653 33305 33464 0 +0.00(+0.00%)
Dec 29, 2023 33459 33653 33305 33464 0 -75.40(-0.22%)
Dec 28, 2023 33540 0 -141.60(-0.42%)
Dec 27, 2023 33681 0 +375.30(+1.13%)
Dec 26, 2023 33306 0 +51.90(+0.16%)
Dec 25, 2023 33254 0 +84.90(+0.26%)
Dec 24, 2023 33169 0 +0.00(+0.00%)
Dec 23, 2023 33258 33375 33152 33169 0 +0.00(+0.00%)
Dec 22, 2023 33258 33375 33152 33169 0 +28.60(+0.09%)
Dec 21, 2023 33140 0 -535.40(-1.59%)
Dec 20, 2023 33676 0 +456.50(+1.37%)
Dec 19, 2023 33219 0 +460.40(+1.41%)
Dec 18, 2023 32759 0 -211.60(-0.64%)
Dec 17, 2023 32971 0 +0.00(+0.00%)
Dec 16, 2023 32761 33122 32733 32971 0 +0.00(+0.00%)
Dec 15, 2023 32761 33122 32733 32971 0 +284.40(+0.87%)
Dec 14, 2023 32686 0 -240.20(-0.73%)
Dec 13, 2023 32926 0 +82.70(+0.25%)
Dec 12, 2023 32844 0 +51.90(+0.16%)
Dec 11, 2023 32792 0 +483.90(+1.50%)
Dec 10, 2023 32308 0 +0.00(+0.00%)
Dec 09, 2023 32600 32604 32205 32308 0 +0.00(+0.00%)
Dec 08, 2023 32600 32604 32205 32308 0 -550.40(-1.68%)
Dec 07, 2023 32858 0 -587.60(-1.76%)
Dec 06, 2023 33446 0 +670.10(+2.04%)
Dec 05, 2023 32776 0 -455.50(-1.37%)
Dec 04, 2023 33231 0 -200.20(-0.60%)
Dec 03, 2023 33432 0 +0.00(+0.00%)
Dec 02, 2023 33537 33552 33397 33432 0 +0.00(+0.00%)
Dec 01, 2023 33537 33552 33397 33432 0 -55.40(-0.17%)
Nov 30, 2023 33487 0 +165.70(+0.50%)
Nov 29, 2023 33321 0 -87.20(-0.26%)
Nov 28, 2023 33408 0 -39.30(-0.12%)
Nov 27, 2023 33448 0 -177.80(-0.53%)
Nov 26, 2023 33626 0 +0.00(+0.00%)
Nov 25, 2023 33752 33818 33623 33626 0 +0.00(+0.00%)
Nov 24, 2023 33752 33818 33623 33626 0 +173.70(+0.52%)
Nov 23, 2023 33452 0 +0.00(+0.00%)
Nov 22, 2023 33183 33594 33183 33452 0 +97.70(+0.29%)
Nov 21, 2023 33354 0 -33.90(-0.10%)
Nov 20, 2023 33388 0 -197.20(-0.59%)
Nov 19, 2023 33585 0 +0.00(+0.00%)
Nov 18, 2023 33345 33600 33264 33585 0 +0.00(+0.00%)
Nov 17, 2023 33345 33600 33264 33585 0 +160.80(+0.48%)
Nov 16, 2023 33424 0 -95.30(-0.28%)
Nov 15, 2023 33520 0 +823.80(+2.52%)
Nov 14, 2023 32696 0 +110.80(+0.34%)
Nov 13, 2023 32585 0 +17.00(+0.05%)
Nov 12, 2023 32568 0 +0.00(+0.00%)
Nov 11, 2023 32491 32599 32248 32568 0 +0.00(+0.00%)
Nov 10, 2023 32491 32599 32248 32568 0 -78.40(-0.24%)
Nov 09, 2023 32646 0 +480.00(+1.49%)
Nov 08, 2023 32166 0 -105.30(-0.33%)
Nov 07, 2023 32272 0 -436.70(-1.34%)
Nov 06, 2023 32708 0 +758.60(+2.37%)
Nov 05, 2023 31950 0 +0.00(+0.00%)
Nov 04, 2023 31987 32087 31878 31950 0 +0.00(+0.00%)
Nov 03, 2023 31987 32087 31878 31950 0 +0.00(+0.00%)
Nov 02, 2023 31987 32087 31878 31950 0 +348.20(+1.10%)
Nov 01, 2023 31311 31602 31302 31602 0 +742.90(+2.41%)
Oct 31, 2023 30695 30974 30553 30859 0 +161.80(+0.53%)
Oct 30, 2023 30664 30762 30538 30697 0 -294.70(-0.95%)
Oct 29, 2023 30714 31082 30687 30992 0 +0.00(+0.00%)
Oct 28, 2023 30714 31082 30687 30992 0 +0.00(+0.00%)
Oct 27, 2023 30714 31082 30687 30992 0 +389.90(+1.27%)
Oct 26, 2023 30903 30943 30568 30602 0 -668.10(-2.14%)
Oct 25, 2023 31302 31467 31196 31270 0 +207.60(+0.67%)
Oct 24, 2023 31157 31210 30552 31062 0 +62.70(+0.20%)
Oct 23, 2023 31152 31177 30974 31000 0 -259.80(-0.83%)
Oct 22, 2023 31165 31429 31094 31259 0 +0.00(+0.00%)
Oct 21, 2023 31165 31429 31094 31259 0 +0.00(+0.00%)
Oct 20, 2023 31165 31429 31094 31259 0 -171.20(-0.54%)
Oct 19, 2023 31580 31669 31399 31431 0 -611.60(-1.91%)
Oct 18, 2023 32034 32102 31867 32042 0 +1.90(+0.01%)
Oct 17, 2023 32064 32261 31901 32040 0 +381.30(+1.20%)
Oct 16, 2023 31983 32000 31564 31659 0 -657.00(-2.03%)
Oct 15, 2023 32328 32533 32249 32316 0 +0.00(+0.00%)
Oct 14, 2023 32328 32533 32249 32316 0 +0.00(+0.00%)
Oct 13, 2023 32328 32533 32249 32316 0 -178.70(-0.55%)
Oct 12, 2023 32121 32495 32121 32495 0 +558.20(+1.75%)
Oct 11, 2023 31847 32037 31804 31936 0 +190.00(+0.60%)
Oct 10, 2023 31315 31818 31315 31746 0 +751.80(+2.43%)
Oct 09, 2023 31004 31160 30928 30995 0 +0.00(+0.00%)
Oct 08, 2023 31004 31160 30928 30995 0 +0.00(+0.00%)
Oct 07, 2023 31004 31160 30928 30995 0 +0.00(+0.00%)
Oct 06, 2023 31004 31160 30928 30995 0 -80.70(-0.26%)
Oct 05, 2023 30734 31084 30565 31075 0 +548.50(+1.80%)
Oct 04, 2023 30765 30831 30488 30527 0 -711.00(-2.28%)
Oct 03, 2023 31608 31608 31157 31238 0 -522.00(-1.64%)
Oct 02, 2023 32102 32402 31760 31760 0 -97.70(-0.31%)
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.