Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nikkei 225 Index (N225)

55,895.32
-413.10 (-0.73%)
IX · Last Trade: Apr 10th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nikkei 225 Index (N225)

DateOpenHighLowCloseVolumeAdjusted Close
4/09/202656,199.9056,406.5055,763.1055,895.30055,895.30
4/07/202653,571.3053,916.4053,156.9053,429.60053,429.60
4/06/202653,205.9054,039.3053,205.9053,413.70053,413.70
4/05/202653,039.4053,426.3052,925.1053,123.50053,123.50
4/04/202653,039.4053,426.3052,925.1053,123.50053,123.50
4/03/202653,039.4053,426.3052,925.1053,123.50053,123.50
4/02/202654,066.8054,258.5052,273.1052,463.30052,463.30
4/01/202651,959.5053,739.7051,902.8053,739.70053,739.70
3/31/202651,382.5052,169.0050,558.9051,063.70051,063.70
3/30/202652,054.7052,054.7050,567.0051,885.90051,885.90
3/29/202653,239.6053,714.9052,516.9053,373.10053,373.10
3/28/202653,239.6053,714.9052,516.9053,373.10053,373.10
3/27/202653,239.6053,714.9052,516.9053,373.10053,373.10
3/26/202653,855.1054,175.8053,176.8053,603.60053,603.60
3/25/202653,015.8054,022.9053,015.8053,749.60053,749.60
3/24/202652,380.6052,702.0051,645.1052,252.30052,252.30
3/23/202652,468.7052,479.8050,688.8051,515.50051,515.50
3/22/202654,287.8054,333.0053,190.2053,372.50053,372.50
3/21/202654,287.8054,333.0053,190.2053,372.50053,372.50
3/20/202654,287.8054,333.0053,190.2053,372.50053,372.50
3/19/202654,287.8054,333.0053,190.2053,372.50053,372.50
3/18/202654,148.8055,239.4054,148.8055,239.40055,239.40
3/17/202654,286.3054,388.4053,482.6053,700.40053,700.40
3/16/202653,627.9053,983.5053,113.9053,751.10053,751.10
3/15/202653,587.3054,065.3053,286.7053,819.60053,819.60
3/14/202653,587.3054,065.3053,286.7053,819.60053,819.60
3/13/202653,587.3054,065.3053,286.7053,819.60053,819.60
3/12/202654,387.9054,733.1053,796.0054,453.00054,453.00
3/11/202654,917.9055,745.4054,882.6055,025.40055,025.40
3/10/202653,524.1054,694.9053,487.2054,248.40054,248.40
3/09/202654,608.6054,608.6051,407.7052,728.70052,728.70
3/08/202654,674.6055,686.6054,513.4055,620.80055,620.80
3/07/202654,674.6055,686.6054,513.4055,620.80055,620.80
3/06/202654,674.6055,686.6054,513.4055,620.80055,620.80
3/05/202654,245.500.0055,278.1055,278.10055,278.10
3/04/202656,279.100.0056,279.1054,245.50054,245.50
3/03/202658,057.200.0058,057.2056,279.10056,279.10
3/02/202658,850.300.0058,850.3058,057.20058,057.20
3/01/202658,850.300.0058,850.3058,850.30058,850.30
2/28/202658,606.0058,924.2058,130.6058,850.30058,850.30
2/27/202658,606.0058,924.2058,130.6058,850.30058,850.30
2/26/202658,583.100.0058,753.4058,753.40058,753.40
2/25/202657,321.100.0058,583.1058,583.10058,583.10
2/24/202656,825.700.0057,321.1057,321.10057,321.10
2/23/202656,825.700.0056,825.7056,825.70056,825.70
2/22/202656,979.7056,979.7056,680.9056,825.70056,825.70
2/21/202656,979.7056,979.7056,680.9056,825.70056,825.70
2/20/202656,979.7056,979.7056,680.9056,825.70056,825.70
2/19/202657,143.800.0057,467.8057,467.80057,467.80
2/18/202656,566.500.0057,143.8057,143.80057,143.80
2/17/202656,806.400.0056,806.4056,566.50056,566.50
2/16/202656,942.000.0056,942.0056,806.40056,806.40
2/15/202656,942.000.0056,942.0056,942.00056,942.00
2/14/202657,197.3057,407.2056,652.5056,942.00056,942.00
2/13/202657,197.3057,407.2056,652.5056,942.00056,942.00
2/12/202657,650.500.0057,650.5057,639.80057,639.80
2/11/202657,650.500.0057,650.5057,650.50057,650.50
2/10/202656,812.0057,960.2056,812.0057,650.50057,650.50
2/09/202654,253.700.0056,363.9056,363.90056,363.90
2/08/202654,253.700.0054,253.7054,253.70054,253.70
2/07/202653,435.4054,253.7052,950.1054,253.70054,253.70
2/06/202653,435.4054,253.7052,950.1054,253.70054,253.70
2/05/202654,293.400.0054,293.4053,818.00053,818.00
2/04/202654,720.700.0054,720.7054,293.40054,293.40
2/03/202652,655.200.0054,720.7054,720.70054,720.70
2/02/202653,322.900.0053,322.9052,655.20052,655.20
2/01/202653,322.900.0053,322.9053,322.90053,322.90
1/31/202653,434.7053,590.2052,923.1053,322.90053,322.90
1/30/202653,434.7053,590.2052,923.1053,322.90053,322.90
1/29/202653,358.700.0053,375.6053,375.60053,375.60
1/28/202653,333.500.0053,358.7053,358.70053,358.70
1/27/202652,885.200.0053,333.5053,333.50053,333.50
1/26/202653,846.900.0053,846.9052,885.20052,885.20
1/25/202653,846.900.0053,846.9053,846.90053,846.90
1/24/202653,898.4054,050.8053,603.7053,846.90053,846.90
1/23/202653,898.4054,050.8053,603.7053,846.90053,846.90
1/22/202652,774.600.0053,688.9053,688.90053,688.90
1/21/202652,991.100.0052,991.1052,774.60052,774.60
1/20/202653,583.600.0053,583.6052,991.10052,991.10
1/19/202653,936.200.0053,936.2053,583.60053,583.60
1/18/202653,936.200.0053,936.2053,936.20053,936.20
1/17/202654,071.3054,130.6053,706.8053,936.20053,936.20
1/16/202654,071.3054,130.6053,706.8053,936.20053,936.20
1/15/202654,341.200.0054,341.2054,110.50054,110.50
1/14/202653,549.200.0054,341.2054,341.20054,341.20
1/13/202651,939.900.0053,549.2053,549.20053,549.20
1/12/202651,939.900.0051,939.9051,939.90051,939.90
1/11/202651,368.0051,986.9051,189.1051,939.90051,939.90
1/10/202651,368.0051,986.9051,189.1051,939.90051,939.90