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, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 30, 2014 14708 14741 14592 14632 175,300 -49.34(-0.34%)
May 29, 2014 14586 14715 14574 14682 122,000 +10.77(+0.07%)
May 28, 2014 14647 14717 14609 14671 120,100 +34.43(+0.24%)
May 27, 2014 14590 14744 14589 14637 129,400 +34.00(+0.23%)
May 26, 2014 14593 14603 14531 14603 106,900 +140.35(+0.97%)
May 25, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 24, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 23, 2014 14411 14528 14405 14462 142,400 +124.38(+0.87%)
May 22, 2014 14188 14369 14148 14338 160,300 +295.62(+2.11%)
May 21, 2014 13970 14054 13964 14042 121,700 -33.08(-0.24%)
May 20, 2014 14088 14144 14038 14075 123,100 +68.81(+0.49%)
May 19, 2014 14130 14150 13992 14006 114,000 -90.15(-0.64%)
May 18, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 17, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 16, 2014 14088 14108 14016 14097 131,300 -201.62(-1.41%)
May 15, 2014 14281 14306 14190 14298 132,600 -107.55(-0.75%)
May 14, 2014 14386 14420 14350 14406 112,700 -19.68(-0.14%)
May 13, 2014 14368 14464 14360 14425 129,900 +275.92(+1.95%)
May 12, 2014 14173 14234 14130 14150 109,200 -50.07(-0.35%)
May 11, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 10, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 09, 2014 14102 14266 14091 14200 125,300 +35.81(+0.25%)
May 08, 2014 14136 14254 14108 14164 123,000 +130.33(+0.93%)
May 07, 2014 14296 14299 14033 14033 143,200 -424.06(-2.93%)
May 06, 2014 14458 14458 14458 14458 0 +0.00(+0.00%)
May 05, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 04, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 03, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 02, 2014 14454 14474 14406 14458 108,600 -27.62(-0.19%)
May 01, 2014 14341 14493 14341 14485 129,200 +181.02(+1.27%)
Apr 30, 2014 14394 14421 14276 14304 125,100 +15.88(+0.11%)
Apr 29, 2014 14288 14288 14288 14288 0 +0.00(+0.00%)
Apr 28, 2014 14290 14324 14224 14288 97,400 -141.03(-0.98%)
Apr 27, 2014 14370 14554 14328 14429 0 +0.00(+0.00%)
Apr 26, 2014 14370 14554 14328 14429 0 +0.00(+0.00%)
Apr 25, 2014 14370 14554 14328 14429 115,000 +24.27(+0.17%)
Apr 24, 2014 14563 14563 14367 14405 106,300 -141.28(-0.97%)
Apr 23, 2014 14480 14546 14459 14546 103,200 +157.50(+1.09%)
Apr 22, 2014 14586 14604 14389 14389 99,300 -123.61(-0.85%)
Apr 21, 2014 14549 14650 14503 14512 95,300 -3.89(-0.03%)
Apr 20, 2014 14489 14537 14443 14516 0 +0.00(+0.00%)
Apr 19, 2014 14489 14537 14443 14516 0 +0.00(+0.00%)
Apr 18, 2014 14489 14537 14443 14516 78,200 +98.74(+0.68%)
Apr 17, 2014 14396 14501 14352 14418 127,900 -0.15(-0.00%)
Apr 16, 2014 14127 14420 14126 14418 143,600 +420.87(+3.01%)
Apr 15, 2014 14069 14097 13969 13997 120,800 +86.65(+0.62%)
Apr 14, 2014 13887 14008 13885 13910 121,100 -389.96(-2.73%)
Apr 13, 2014 14300 14300 14300 14300 0 +0.00(+0.00%)
Apr 12, 2014 14300 14300 14300 14300 0 +340.07(+2.44%)
Apr 11, 2014 14028 14066 13885 13960 174,700 -340.07(-2.38%)
Apr 10, 2014 14485 14513 14234 14300 128,900 +0.43(+0.00%)
Apr 09, 2014 14436 14502 14279 14300 162,500 -307.19(-2.10%)
Apr 08, 2014 14716 14740 14605 14607 130,400 -201.97(-1.36%)
Apr 07, 2014 14881 14896 14764 14809 112,800 -254.92(-1.69%)
Apr 06, 2014 15006 15098 15001 15064 0 +0.00(+0.00%)
Apr 05, 2014 15006 15098 15001 15064 0 +0.00(+0.00%)
Apr 04, 2014 15006 15098 15001 15064 97,100 -8.11(-0.05%)
Apr 03, 2014 15009 15164 14976 15072 134,400 +125.56(+0.84%)
Apr 02, 2014 14898 15070 14893 14946 162,400 +154.33(+1.04%)
Apr 01, 2014 14871 14871 14751 14792 139,200 -35.84(-0.24%)
Mar 31, 2014 14840 14844 14718 14828 141,600 +131.80(+0.90%)
Mar 30, 2014 14576 14713 14521 14696 0 +0.00(+0.00%)
Mar 29, 2014 14576 14713 14521 14696 0 +0.00(+0.00%)
Mar 28, 2014 14576 14713 14521 14696 149,300 +73.14(+0.50%)
Mar 27, 2014 14306 14660 14228 14623 179,000 +145.73(+1.01%)
Mar 26, 2014 14521 14570 14401 14477 166,600 +53.97(+0.37%)
Mar 25, 2014 14402 14532 14312 14423 186,000 -52.11(-0.36%)
Mar 24, 2014 14298 14514 14287 14475 196,200 +251.07(+1.77%)
Mar 23, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 22, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 21, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 20, 2014 14549 14549 14208 14224 158,700 -238.77(-1.65%)
Mar 19, 2014 14496 14664 14302 14463 0 +51.73(+0.36%)
Mar 18, 2014 14491 14533 14400 14411 0 +133.60(+0.94%)
Mar 17, 2014 14254 14359 14203 14278 138,000 -49.99(-0.35%)
Mar 15, 2014 14526 14540 14281 14328 0 +0.00(+0.00%)
Mar 14, 2014 14526 14540 14281 14328 236,100 -488.32(-3.30%)
Mar 13, 2014 14848 14920 14790 14816 116,200 -14.41(-0.10%)
Mar 12, 2014 15004 15020 14828 14830 141,300 -393.72(-2.59%)
Mar 11, 2014 15179 15256 15124 15224 119,100 +103.97(+0.69%)
Mar 10, 2014 15198 15266 15088 15120 121,100 -153.93(-1.01%)
Mar 09, 2014 15281 15313 15146 15274 0 +0.00(+0.00%)
Mar 08, 2014 15281 15313 15146 15274 138,500 +139.32(+0.92%)
Mar 07, 2014 14934 15203 14872 15135 150,000 +237.12(+1.59%)
Mar 06, 2014 14906 14992 14898 14898 134,000 +176.15(+1.20%)
Mar 05, 2014 14554 14750 14546 14721 125,600 +69.25(+0.47%)
Mar 04, 2014 14667 14685 14443 14652 146,900 +0.00(+0.00%)
Mar 03, 2014 14667 14685 14443 14652 0 -188.84(-1.27%)
Mar 02, 2014 14930 14944 14736 14841 0 +0.00(+0.00%)
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.