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

Nikkei 225 Index (IX: N225 )

38,079.70 +117.90 (+0.31%)
Daily Price Updated: 9:14 AM EDT, Apr 18, 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 (%)
May 31, 2023 31057 31143 30786 30888 0 -440.30(-1.41%)
May 30, 2023 31196 31375 31064 31328 0 +94.70(+0.30%)
May 29, 2023 31388 31560 31164 31234 0 +317.20(+1.03%)
May 28, 2023 30910 31102 30864 30916 0 +0.00(+0.00%)
May 27, 2023 30910 31102 30864 30916 0 +0.00(+0.00%)
May 26, 2023 30910 31102 30864 30916 0 +115.20(+0.37%)
May 25, 2023 30599 30890 30558 30801 0 +118.40(+0.39%)
May 24, 2023 30729 30857 30567 30683 0 -275.10(-0.89%)
May 23, 2023 31246 31352 30829 30958 0 -129.00(-0.41%)
May 22, 2023 30736 31087 30689 31087 0 +278.50(+0.90%)
May 21, 2023 30847 30925 30679 30808 0 +0.00(+0.00%)
May 20, 2023 30847 30925 30679 30808 0 +0.00(+0.00%)
May 19, 2023 30847 30925 30679 30808 0 +234.40(+0.77%)
May 18, 2023 30432 30667 30382 30574 0 +480.30(+1.60%)
May 17, 2023 29912 30115 29912 30094 0 +250.60(+0.84%)
May 16, 2023 29838 29917 29779 29843 0 +216.70(+0.73%)
May 15, 2023 29547 29630 29476 29626 0 +238.00(+0.81%)
May 14, 2023 29199 29426 29142 29388 0 +0.00(+0.00%)
May 13, 2023 29199 29426 29142 29388 0 +0.00(+0.00%)
May 12, 2023 29199 29426 29142 29388 0 +261.60(+0.90%)
May 11, 2023 29111 29166 29029 29127 0 +4.50(+0.02%)
May 10, 2023 29189 29195 29070 29122 0 -120.60(-0.41%)
May 09, 2023 29021 29262 29021 29243 0 +292.90(+1.01%)
May 08, 2023 29096 29144 28932 28950 0 -208.00(-0.71%)
May 07, 2023 29279 29279 29083 29158 0 +0.00(+0.00%)
May 06, 2023 29279 29279 29083 29158 0 +0.00(+0.00%)
May 05, 2023 29279 29279 29083 29158 0 +0.00(+0.00%)
May 04, 2023 29279 29279 29083 29158 0 +0.00(+0.00%)
May 03, 2023 29279 29279 29083 29158 0 +0.00(+0.00%)
May 02, 2023 29279 29279 29083 29158 0 +34.70(+0.12%)
May 01, 2023 29058 29146 29017 29123 0 +266.80(+0.92%)
Apr 30, 2023 28706 28879 28500 28856 0 +0.00(+0.00%)
Apr 29, 2023 28706 28879 28500 28856 0 +0.00(+0.00%)
Apr 28, 2023 28706 28879 28500 28856 0 +398.70(+1.40%)
Apr 27, 2023 28341 28460 28242 28458 0 +41.20(+0.14%)
Apr 26, 2023 28478 28552 28320 28416 0 -203.60(-0.71%)
Apr 25, 2023 28698 28807 28610 28620 0 +26.60(+0.09%)
Apr 24, 2023 28632 28681 28567 28594 0 +29.10(+0.10%)
Apr 23, 2023 28591 28778 28528 28564 0 +0.00(+0.00%)
Apr 22, 2023 28591 28778 28528 28564 0 +0.00(+0.00%)
Apr 21, 2023 28591 28778 28528 28564 0 -93.20(-0.33%)
Apr 20, 2023 28472 28694 28442 28658 0 +50.80(+0.18%)
Apr 19, 2023 28620 28677 28532 28607 0 -52.00(-0.18%)
Apr 18, 2023 28568 28698 28521 28659 0 +144.00(+0.51%)
Apr 17, 2023 28538 28600 28415 28515 0 +21.30(+0.07%)
Apr 16, 2023 28322 28516 28283 28494 0 +0.00(+0.00%)
Apr 15, 2023 28322 28516 28283 28494 0 +0.00(+0.00%)
Apr 14, 2023 28322 28516 28283 28494 0 +336.50(+1.20%)
Apr 13, 2023 27953 28164 27952 28157 0 +74.30(+0.26%)
Apr 12, 2023 27986 28122 27984 28083 0 +159.30(+0.57%)
Apr 11, 2023 27896 28068 27855 27923 0 +289.70(+1.05%)
Apr 10, 2023 27658 27738 27597 27634 0 +115.40(+0.42%)
Apr 09, 2023 27554 27591 27456 27518 0 +0.00(+0.00%)
Apr 08, 2023 27554 27591 27456 27518 0 +0.00(+0.00%)
Apr 07, 2023 27554 27591 27456 27518 0 +45.70(+0.17%)
Apr 06, 2023 27589 27610 27428 27473 0 -340.70(-1.22%)
Apr 05, 2023 28111 28134 27789 27813 0 -474.10(-1.68%)
Apr 04, 2023 28214 28287 28139 28287 0 +99.20(+0.35%)
Apr 03, 2023 28203 28259 28121 28188 0 +146.70(+0.52%)
Apr 02, 2023 28009 28125 27987 28042 0 +0.00(+0.00%)
Apr 01, 2023 28009 28125 27987 28042 0 +0.00(+0.00%)
Mar 31, 2023 28009 28125 27987 28042 0 +258.60(+0.93%)
Mar 30, 2023 27828 27876 27631 27783 0 -100.90(-0.36%)
Mar 29, 2023 27549 27898 27506 27884 0 +365.60(+1.33%)
Mar 28, 2023 27574 27603 27433 27518 0 +41.30(+0.15%)
Mar 27, 2023 27482 27544 27360 27477 0 +91.70(+0.33%)
Mar 26, 2023 27369 27397 27257 27385 0 +0.00(+0.00%)
Mar 25, 2023 27369 27397 27257 27385 0 +0.00(+0.00%)
Mar 24, 2023 27369 27397 27257 27385 0 -34.40(-0.13%)
Mar 23, 2023 27233 27462 27176 27420 0 -47.00(-0.17%)
Mar 22, 2023 27298 27521 27267 27467 0 +520.90(+1.93%)
Mar 21, 2023 27254 27367 26946 26946 0 +0.00(+0.00%)
Mar 20, 2023 27254 27367 26946 26946 0 -388.10(-1.42%)
Mar 19, 2023 27232 27356 27072 27334 0 +0.00(+0.00%)
Mar 18, 2023 27232 27356 27072 27334 0 +0.00(+0.00%)
Mar 17, 2023 27232 27356 27072 27334 0 +323.20(+1.20%)
Mar 16, 2023 26797 27058 26633 27011 0 -218.90(-0.80%)
Mar 15, 2023 27422 27425 27106 27230 0 +7.50(+0.03%)
Mar 14, 2023 27456 27456 27105 27222 0 -611.00(-2.20%)
Mar 13, 2023 27886 27907 27632 27833 0 -311.00(-1.11%)
Mar 12, 2023 28385 28424 28119 28144 0 +0.00(+0.00%)
Mar 11, 2023 28385 28424 28119 28144 0 +0.00(+0.00%)
Mar 10, 2023 28385 28424 28119 28144 0 -479.20(-1.67%)
Mar 09, 2023 28623 0 +179.00(+0.63%)
Mar 08, 2023 28444 0 +135.00(+0.48%)
Mar 07, 2023 28309 0 +71.40(+0.25%)
Mar 06, 2023 28238 0 +310.30(+1.11%)
Mar 05, 2023 27928 0 +0.00(+0.00%)
Mar 04, 2023 27683 27961 27655 27928 0 +0.00(+0.00%)
Mar 03, 2023 27683 27961 27655 27928 0 +428.60(+1.56%)
Mar 02, 2023 27499 0 -17.60(-0.06%)
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.