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 (%)
May 31, 2000 16274 16539 16224 16332 0 +103.55(+0.64%)
May 30, 2000 16276 16486 16210 16229 0 -16.54(-0.10%)
May 29, 2000 16029 16245 16029 16245 0 +237.30(+1.48%)
May 26, 2000 16219 16219 15870 16008 0 -239.68(-1.48%)
May 25, 2000 16090 16374 16090 16248 0 +203.38(+1.27%)
May 24, 2000 16238 16261 15876 16044 0 -274.29(-1.68%)
May 23, 2000 16345 16494 16170 16319 0 -67.28(-0.41%)
May 22, 2000 16803 16803 16174 16386 0 -472.16(-2.80%)
May 19, 2000 16960 16960 16572 16858 0 -173.46(-1.02%)
May 18, 2000 17365 17365 16972 17032 0 -372.40(-2.14%)
May 17, 2000 17589 17691 17349 17404 0 -147.22(-0.84%)
May 16, 2000 17343 17559 17284 17551 0 +237.56(+1.37%)
May 15, 2000 17396 17396 17193 17314 0 -44.17(-0.25%)
May 12, 2000 16964 17362 16964 17358 0 +475.40(+2.82%)
May 11, 2000 17606 17606 16779 16882 0 -819.01(-4.63%)
May 10, 2000 17799 17803 17394 17701 0 -143.07(-0.80%)
May 09, 2000 18152 18152 17804 17845 0 -355.42(-1.95%)
May 08, 2000 18466 18475 18190 18200 0 -239.40(-1.30%)
May 02, 2000 18498 18586 18429 18439 0 +36.28(+0.20%)
May 01, 2000 17979 18403 17979 18403 0 +429.38(+2.39%)
Apr 28, 2000 18036 18137 17926 17974 0 -45.47(-0.25%)
Apr 27, 2000 18123 18245 18012 18019 0 -115.14(-0.63%)
Apr 26, 2000 18327 18439 17948 18134 0 -138.02(-0.76%)
Apr 25, 2000 18433 18630 18177 18272 0 -207.82(-1.12%)
Apr 24, 2000 18247 18987 18247 18480 0 +227.47(+1.25%)
Apr 21, 2000 19051 19269 18091 18253 0 -706.64(-3.73%)
Apr 20, 2000 19042 19382 18959 18959 0 -127.30(-0.67%)
Apr 19, 2000 18998 19193 18794 19087 0 +117.10(+0.62%)
Apr 18, 2000 19089 19330 18547 18970 0 -39.12(-0.21%)
Apr 17, 2000 20342 20342 18604 19009 0 -1426.04(-6.98%)
Apr 14, 2000 20456 20604 20331 20435 0 -91.74(-0.45%)
Apr 13, 2000 20736 20736 20385 20526 0 -306.79(-1.47%)
Apr 12, 2000 20476 20833 20437 20833 0 +310.69(+1.51%)
Apr 11, 2000 20544 20657 20517 20523 0 -96.54(-0.47%)
Apr 10, 2000 20369 20640 20369 20619 0 +366.25(+1.81%)
Apr 07, 2000 20270 20464 20253 20253 0 +29.20(+0.14%)
Apr 06, 2000 20476 20557 20172 20224 0 -239.16(-1.17%)
Apr 05, 2000 20547 20655 20312 20463 0 -132.16(-0.64%)
Apr 04, 2000 20748 20748 20536 20595 0 -132.06(-0.64%)
Apr 03, 2000 20328 20727 20272 20727 0 +389.67(+1.92%)
Apr 01, 2000 20371 20550 20259 20337 0 -104.18(-0.51%)
Mar 31, 2000 20706 20810 20439 20442 0 -265.15(-1.28%)
Mar 30, 2000 20407 20809 20407 20707 0 +332.31(+1.63%)
Mar 29, 2000 20274 20388 20014 20374 0 +93.31(+0.46%)
Mar 28, 2000 19976 20296 19880 20281 0 +0.00(+0.00%)
Mar 27, 2000 19976 20296 19880 20281 0 +322.95(+1.62%)
Mar 25, 2000 19752 20012 19698 19958 0 +253.48(+1.29%)
Mar 24, 2000 19750 19762 19569 19705 0 -28.99(-0.15%)
Mar 23, 2000 19612 19734 19603 19734 0 +131.23(+0.67%)
Mar 22, 2000 19599 19602 19455 19602 0 +0.00(+0.00%)
Mar 21, 2000 19599 19602 19455 19602 0 +36.04(+0.18%)
Mar 18, 2000 19336 19573 19336 19566 0 +313.09(+1.63%)
Mar 17, 2000 19096 19313 18892 19253 0 +174.63(+0.92%)
Mar 16, 2000 19120 19120 18766 19079 0 -63.24(-0.33%)
Mar 15, 2000 19140 19335 18956 19142 0 -48.09(-0.25%)
Mar 14, 2000 19732 19760 19060 19190 0 +0.00(+0.00%)
Mar 13, 2000 19732 19760 19060 19190 0 -560.47(-2.84%)
Mar 11, 2000 19735 19982 19686 19750 0 +88.07(+0.45%)
Mar 10, 2000 19752 19886 19615 19662 0 -104.47(-0.53%)
Mar 09, 2000 19856 19856 19692 19767 0 -177.44(-0.89%)
Mar 08, 2000 19803 19944 19704 19944 0 +147.89(+0.75%)
Mar 07, 2000 20041 20160 19743 19796 0 +0.00(+0.00%)
Mar 06, 2000 20041 20160 19743 19796 0 -131.19(-0.66%)
Mar 04, 2000 20023 20035 19859 19928 0 -137.57(-0.69%)
Mar 03, 2000 20098 20203 19903 20065 0 -16.56(-0.08%)
Mar 02, 2000 20030 20166 20008 20082 0 +122.15(+0.61%)
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.