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

Nikkei 225 Index (IX: N225 )

39,081.25 -196.14 (-0.50%)
Daily Price Updated: 1:33 PM EDT, Oct 31, 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 30, 2007 16693 18215 17400 17400 0 +0.00(+0.00%)
Apr 27, 2007 17377 17542 17299 17400 153,800 -28.80(-0.17%)
Apr 26, 2007 17360 17496 17321 17429 130,000 +193.00(+1.12%)
Apr 25, 2007 17380 17380 17222 17236 115,200 -215.60(-1.24%)
Apr 24, 2007 17364 17500 17306 17452 116,000 -3.60(-0.02%)
Apr 23, 2007 17590 17657 17414 17455 123,600 +2.80(+0.02%)
Apr 20, 2007 17472 17502 17405 17453 123,400 +80.60(+0.46%)
Apr 19, 2007 17530 17530 17220 17372 142,600 -295.30(-1.67%)
Apr 18, 2007 17557 17707 17538 17667 120,000 +139.90(+0.80%)
Apr 17, 2007 17751 17782 17452 17527 125,200 -100.90(-0.57%)
Apr 16, 2007 17507 17697 17507 17628 112,000 +264.40(+1.52%)
Apr 13, 2007 17629 17663 17327 17364 134,000 -176.50(-1.01%)
Apr 12, 2007 17602 17602 17455 17540 122,200 -129.70(-0.73%)
Apr 11, 2007 17699 17723 17618 17670 113,800 +5.40(+0.03%)
Apr 10, 2007 17631 17707 17613 17665 131,400 -79.10(-0.45%)
Apr 09, 2007 17606 17748 17606 17744 124,600 +259.00(+1.48%)
Apr 06, 2007 17503 17560 17423 17485 121,000 -6.60(-0.04%)
Apr 05, 2007 17508 17531 17430 17491 132,800 -52.70(-0.30%)
Apr 04, 2007 17401 17576 17394 17544 150,400 +300.00(+1.74%)
Apr 03, 2007 17155 17280 17096 17244 152,000 +215.70(+1.27%)
Apr 02, 2007 17346 17426 16999 17028 154,000 -259.30(-1.50%)
Mar 30, 2007 17319 17381 17267 17288 115,200 +23.80(+0.14%)
Mar 29, 2007 17120 17351 17036 17264 144,600 +9.20(+0.05%)
Mar 28, 2007 17328 17443 17142 17255 153,000 -110.40(-0.64%)
Mar 27, 2007 17357 17517 17316 17365 125,800 -156.90(-0.90%)
Mar 26, 2007 17518 17558 17425 17522 91,800 +41.40(+0.24%)
Mar 23, 2007 17520 17535 17408 17481 128,400 +61.40(+0.35%)
Mar 22, 2007 17384 17489 17379 17419 146,400 +256.00(+1.49%)
Mar 21, 2007 16693 18215 17163 17163 0 +0.00(+0.00%)
Mar 20, 2007 17155 17268 17146 17163 129,400 +153.60(+0.90%)
Mar 19, 2007 16714 17026 16714 17010 130,800 +265.40(+1.59%)
Mar 16, 2007 16780 16939 16644 16744 173,200 -116.20(-0.69%)
Mar 15, 2007 16804 16942 16761 16860 165,000 +183.50(+1.10%)
Mar 14, 2007 16936 16936 16629 16677 163,600 -501.90(-2.92%)
Mar 13, 2007 17269 17300 17153 17179 135,200 -113.60(-0.66%)
Mar 12, 2007 17312 17325 17207 17292 130,000 +128.40(+0.75%)
Mar 10, 2007 17225 17246 17101 17164 231,600 +73.70(+0.43%)
Mar 09, 2007 16730 17090 16686 17090 179,200 +325.70(+1.94%)
Mar 08, 2007 16982 16988 16732 16765 217,400 -79.90(-0.47%)
Mar 07, 2007 16655 16883 16649 16844 210,000 +202.30(+1.22%)
Mar 06, 2007 16992 16992 16533 16642 211,000 +0.00(+0.00%)
Mar 05, 2007 16992 16992 16533 16642 0 -575.70(-3.34%)
Mar 03, 2007 17351 17356 17160 17218 198,000 -235.60(-1.35%)
Mar 02, 2007 17542 17557 17262 17454 222,400 -150.60(-0.86%)
Mar 01, 2007 17844 17844 17383 17604 250,200 -515.80(-2.85%)
Feb 28, 2007 18239 18273 18073 18120 198,000 -95.40(-0.52%)
Feb 27, 2007 18220 18300 18145 18215 194,800 +0.00(+0.00%)
Feb 26, 2007 18220 18300 18145 18215 0 +26.90(+0.15%)
Feb 24, 2007 18114 18239 18046 18188 193,400 +79.60(+0.44%)
Feb 23, 2007 18033 18133 18024 18109 183,200 +195.60(+1.09%)
Feb 22, 2007 17897 17968 17850 17913 211,200 -25.90(-0.14%)
Feb 21, 2007 17919 17953 17829 17939 152,200 -1.00(-0.01%)
Feb 20, 2007 17835 17974 17810 17940 137,000 +0.00(+0.00%)
Feb 19, 2007 17835 17974 17810 17940 0 +64.40(+0.36%)
Feb 17, 2007 17829 17885 17793 17876 137,600 -21.50(-0.12%)
Feb 16, 2007 17891 17912 17815 17897 151,400 +144.60(+0.81%)
Feb 15, 2007 17662 17790 17649 17753 164,800 +131.20(+0.74%)
Feb 14, 2007 17482 17628 17440 17621 170,000 +0.00(+0.00%)
Feb 13, 2007 17482 17628 17440 17621 0 +117.10(+0.67%)
Feb 12, 2007 16693 17547 17504 17504 0 +0.00(+0.00%)
Feb 10, 2007 17340 17546 17275 17504 159,600 +211.80(+1.22%)
Feb 09, 2007 17368 17400 17213 17292 141,800 +0.20(+0.00%)
Feb 08, 2007 17368 17375 17200 17292 172,200 -114.60(-0.66%)
Feb 07, 2007 17384 17433 17345 17407 157,000 +62.10(+0.36%)
Feb 06, 2007 17531 17531 17295 17345 152,400 +0.00(+0.00%)
Feb 05, 2007 17531 17531 17295 17345 0 -202.30(-1.15%)
Feb 03, 2007 17569 17634 17533 17547 162,000 +27.60(+0.16%)
Feb 02, 2007 17377 17544 17361 17520 167,800 +136.10(+0.78%)
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.