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 (%)
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%)
Mar 01, 2000 19762 19979 19747 19960 0 +239.42(+1.21%)
Feb 29, 2000 19783 19905 19714 19720 0 +0.00(+0.00%)
Feb 28, 2000 19783 19905 19714 19720 0 -97.78(-0.49%)
Feb 26, 2000 19623 19818 19539 19818 0 +246.44(+1.26%)
Feb 25, 2000 19616 19699 19558 19571 0 +51.89(+0.27%)
Feb 24, 2000 19439 19528 19373 19520 0 +128.97(+0.67%)
Feb 23, 2000 19554 19712 19353 19391 0 -153.17(-0.78%)
Feb 22, 2000 19736 19764 19544 19544 0 +0.00(+0.00%)
Feb 21, 2000 19736 19764 19544 19544 0 -245.28(-1.24%)
Feb 19, 2000 19852 19863 19670 19789 0 -2.37(-0.01%)
Feb 18, 2000 19646 19804 19518 19791 0 +192.22(+0.98%)
Feb 17, 2000 19419 19613 19300 19599 0 +231.35(+1.19%)
Feb 16, 2000 19588 19689 19331 19368 0 -188.63(-0.96%)
Feb 15, 2000 19699 19748 19556 19556 0 +0.00(+0.00%)
Feb 14, 2000 19699 19748 19556 19556 0 -153.56(-0.78%)
Feb 11, 2000 19916 19916 19710 19710 0 -297.75(-1.49%)
Feb 10, 2000 19930 20046 19926 20008 0 +138.89(+0.70%)
Feb 09, 2000 19955 19983 19835 19869 0 -76.55(-0.38%)
Feb 08, 2000 19833 19949 19781 19945 0 +0.00(+0.00%)
Feb 07, 2000 19833 19949 19781 19945 0 +182.30(+0.92%)
Feb 05, 2000 19866 20012 19752 19763 0 -23.29(-0.12%)
Feb 04, 2000 19648 19879 19648 19786 0 +207.51(+1.06%)
Feb 03, 2000 19522 19860 19522 19579 0 +155.53(+0.80%)
Feb 02, 2000 19537 19554 19267 19423 0 -116.32(-0.60%)
Feb 01, 2000 19375 19540 19224 19540 0 +0.00(+0.00%)
Jan 31, 2000 19375 19540 19224 19540 0 +104.92(+0.54%)
Jan 29, 2000 19261 19596 19237 19435 0 +225.06(+1.17%)
Jan 28, 2000 19126 19238 18972 19210 0 +98.53(+0.52%)
Jan 27, 2000 18983 19146 18983 19111 0 +215.66(+1.14%)
Jan 26, 2000 19004 19131 18815 18896 0 -161.18(-0.85%)
Jan 25, 2000 18878 19125 18877 19057 0 +0.00(+0.00%)
Jan 24, 2000 18878 19125 18877 19057 0 +178.62(+0.95%)
Jan 22, 2000 18995 18995 18713 18878 0 -129.92(-0.68%)
Jan 21, 2000 18930 19167 18921 19008 0 +110.26(+0.58%)
Jan 20, 2000 19182 19182 18898 18898 0 -298.82(-1.56%)
Jan 19, 2000 19412 19412 19145 19197 0 -240.66(-1.24%)
Jan 18, 2000 19026 19443 19026 19437 0 +0.00(+0.00%)
Jan 17, 2000 19026 19443 19026 19437 0 +480.68(+2.54%)
Jan 15, 2000 18883 19058 18734 18957 0 +123.26(+0.65%)
Jan 14, 2000 18667 18845 18667 18833 0 +155.87(+0.83%)
Jan 13, 2000 18780 18812 18627 18677 0 -173.50(-0.92%)
Jan 12, 2000 18246 18888 18246 18851 0 +0.00(+0.00%)
Jan 11, 2000 18246 18888 18246 18851 0 +657.51(+3.61%)
Jan 08, 2000 18194 18286 18068 18193 0 +25.14(+0.14%)
Jan 07, 2000 18574 18583 18168 18168 0 -374.28(-2.02%)
Jan 06, 2000 19004 19004 18222 18543 0 -460.31(-2.42%)
Jan 05, 2000 18937 19188 18937 19003 0 +0.00(+0.00%)
Jan 04, 2000 18937 19188 18937 19003 0 +68.52(+0.36%)
Dec 31, 1999 18794 18960 18723 18934 0 +123.76(+0.66%)
Dec 30, 1999 18778 18886 18729 18811 0 +27.06(+0.14%)
Dec 29, 1999 18545 18817 18481 18784 0 +236.62(+1.28%)
Dec 28, 1999 18596 18667 18473 18547 0 +0.00(+0.00%)
Dec 27, 1999 18596 18667 18473 18547 0 -38.05(-0.20%)
Dec 25, 1999 18496 18777 18496 18585 0 +0.00(+0.00%)
Dec 24, 1999 18496 18777 18496 18585 0 +123.02(+0.67%)
Dec 23, 1999 18164 18462 18164 18462 0 +381.55(+2.11%)
Dec 22, 1999 18166 18168 18025 18080 0 -95.11(-0.52%)
Dec 21, 1999 18138 18272 18060 18175 0 +0.00(+0.00%)
Dec 20, 1999 18138 18272 18060 18175 0 +80.37(+0.44%)
Dec 18, 1999 18126 18256 18095 18095 0 -16.19(-0.09%)
Dec 17, 1999 18127 18188 18006 18111 0 -27.05(-0.15%)
Dec 16, 1999 18145 18303 18031 18138 0 -27.19(-0.15%)
Dec 15, 1999 18205 18210 18040 18166 0 -39.53(-0.22%)
Dec 14, 1999 18285 18285 18151 18205 0 +0.00(+0.00%)
Dec 13, 1999 18285 18285 18151 18205 0 -66.77(-0.37%)
Dec 11, 1999 18265 18416 18213 18272 0 +11.13(+0.06%)
Dec 10, 1999 18406 18406 18082 18261 0 -140.48(-0.76%)
Dec 09, 1999 18557 18605 18384 18401 0 -192.76(-1.04%)
Dec 08, 1999 18513 18657 18466 18594 0 +86.76(+0.47%)
Dec 07, 1999 18381 18664 18381 18507 0 +0.00(+0.00%)
Dec 06, 1999 18381 18664 18381 18507 0 +139.06(+0.76%)
Dec 04, 1999 18528 18611 18350 18368 0 -146.27(-0.79%)
Dec 03, 1999 18536 18684 18340 18514 0 +18.46(+0.10%)
Dec 02, 1999 18563 18719 18466 18496 0 -62.28(-0.34%)
Dec 01, 1999 18853 18865 18478 18558 0 -292.04(-1.55%)
Nov 30, 1999 18883 18910 18723 18850 0 +0.00(+0.00%)
Nov 29, 1999 18883 18910 18723 18850 0 -64.23(-0.34%)
Nov 27, 1999 18777 19002 18675 18914 0 +192.72(+1.03%)
Nov 26, 1999 18915 19021 18649 18722 0 -174.43(-0.92%)
Nov 25, 1999 18796 19036 18664 18896 0 +0.00(+0.00%)
Nov 24, 1999 18796 19036 18664 18896 0 +74.09(+0.39%)
Nov 23, 1999 18607 18849 18607 18822 0 +0.00(+0.00%)
Nov 22, 1999 18607 18849 18607 18822 0 +251.28(+1.35%)
Nov 20, 1999 18576 18837 18571 18571 0 +38.03(+0.21%)
Nov 19, 1999 18300 18687 18292 18533 0 +257.99(+1.41%)
Nov 18, 1999 18219 18510 18071 18275 0 +119.68(+0.66%)
Nov 17, 1999 18215 18289 18091 18155 0 -42.95(-0.24%)
Nov 16, 1999 18296 18520 18198 18198 0 +0.00(+0.00%)
Nov 15, 1999 18296 18520 18198 18198 0 -60.46(-0.33%)
Nov 13, 1999 18358 18484 18246 18259 0 -68.73(-0.38%)
Nov 12, 1999 18552 18660 18310 18327 0 -240.59(-1.30%)
Nov 11, 1999 18258 18623 18215 18568 0 +275.71(+1.51%)
Nov 10, 1999 18259 18498 18259 18292 0 +51.18(+0.28%)
Nov 09, 1999 18381 18482 18180 18241 0 +0.00(+0.00%)
Nov 08, 1999 18381 18482 18180 18241 0 -113.92(-0.62%)
Nov 06, 1999 18340 18491 18174 18355 0 +6.77(+0.04%)
Nov 05, 1999 18067 18378 18067 18348 0 +0.00(+0.00%)
Nov 04, 1999 18067 18378 18067 18348 0 +356.17(+1.98%)
Nov 03, 1999 17977 18058 17857 17992 0 -4.96(-0.03%)
Nov 02, 1999 17982 18120 17953 17997 0 +0.00(+0.00%)
Nov 01, 1999 17982 18120 17953 17997 0 +54.84(+0.31%)
Oct 29, 1999 17468 17948 17468 17942 0 +528.37(+3.03%)
Oct 28, 1999 17403 17526 17403 17414 0 +31.35(+0.18%)
Oct 27, 1999 17656 17656 17361 17382 0 -289.43(-1.64%)
Oct 26, 1999 17656 17752 17579 17672 0 +23.00(+0.13%)
Oct 25, 1999 17495 17788 17495 17649 0 +209.99(+1.20%)
Oct 22, 1999 17459 17608 17432 17439 0 -9.47(-0.05%)
Oct 21, 1999 17544 17605 17326 17448 0 -86.44(-0.49%)
Oct 20, 1999 17298 17560 17298 17535 0 +280.54(+1.63%)
Oct 19, 1999 17325 17377 17178 17254 0 -21.16(-0.12%)
Oct 18, 1999 17569 17569 17194 17275 0 -326.24(-1.85%)
Oct 15, 1999 17780 17808 17511 17602 0 -178.69(-1.00%)
Oct 14, 1999 17766 17942 17702 17780 0 +25.77(+0.15%)
Oct 13, 1999 18030 18031 17754 17754 0 -336.32(-1.86%)
Oct 12, 1999 18098 18222 18084 18091 0 +28.63(+0.16%)
Oct 08, 1999 18165 18165 17915 18062 0 -74.37(-0.41%)
Oct 07, 1999 17986 18228 17986 18137 0 +240.13(+1.34%)
Oct 06, 1999 17823 17926 17734 17896 0 +112.27(+0.63%)
Oct 05, 1999 17819 17985 17776 17784 0 +20.44(+0.12%)
Oct 04, 1999 17748 17889 17675 17764 0 +51.15(+0.29%)
Oct 01, 1999 17590 17886 17510 17713 0 +107.10(+0.61%)
Sep 30, 1999 17307 17771 17307 17605 0 +323.18(+1.87%)
Sep 29, 1999 17313 17313 17071 17282 0 -43.42(-0.25%)
Sep 28, 1999 16892 17389 16892 17326 0 +504.64(+3.00%)
Sep 27, 1999 16888 17039 16821 16821 0 -50.67(-0.30%)
Sep 24, 1999 17290 17290 16652 16872 0 -454.03(-2.62%)
Sep 22, 1999 17843 17843 17249 17326 0 -607.03(-3.39%)
Sep 21, 1999 17586 17933 17559 17933 0 +357.53(+2.03%)
Sep 20, 1999 17418 17663 17418 17575 0 +232.99(+1.34%)
Sep 17, 1999 17274 17391 17118 17342 0 +50.68(+0.29%)
Sep 16, 1999 17704 17704 17058 17292 0 -485.63(-2.73%)
Sep 14, 1999 17881 17881 17610 17777 0 -132.07(-0.74%)
Sep 13, 1999 17736 17989 17736 17909 0 +198.27(+1.12%)
Sep 10, 1999 17649 17832 17589 17711 0 +33.46(+0.19%)
Sep 09, 1999 17707 17860 17677 17678 0 +36.18(+0.21%)
Sep 08, 1999 17710 17710 17510 17641 0 -66.12(-0.37%)
Sep 07, 1999 17778 17858 17652 17708 0 -49.01(-0.28%)
Sep 06, 1999 17664 17840 17664 17757 0 +126.52(+0.72%)
Sep 03, 1999 17632 17717 17559 17630 0 -1.26(-0.01%)
Sep 02, 1999 17795 17801 17630 17631 0 -171.23(-0.96%)
Sep 01, 1999 17480 17820 17480 17802 0 +365.92(+2.10%)
Aug 31, 1999 17886 17886 17425 17437 0 -482.41(-2.69%)
Aug 30, 1999 17642 17925 17642 17919 0 +319.60(+1.82%)
Aug 27, 1999 17711 17817 17568 17599 0 -66.92(-0.38%)
Aug 26, 1999 17864 17995 17666 17666 0 -188.87(-1.06%)
Aug 25, 1999 18099 18165 17795 17855 0 -240.25(-1.33%)
Aug 24, 1999 18266 18398 18095 18095 0 -138.14(-0.76%)
Aug 23, 1999 18133 18385 18133 18234 0 +135.44(+0.75%)
Aug 20, 1999 17908 18123 17908 18098 0 +218.37(+1.22%)
Aug 19, 1999 17843 17923 17666 17880 0 -12.52(-0.07%)
Aug 18, 1999 17873 18082 17828 17892 0 +32.17(+0.18%)
Aug 17, 1999 17843 17916 17767 17860 0 +34.06(+0.19%)
Aug 16, 1999 17499 17937 17499 17826 0 +390.86(+2.24%)
Aug 13, 1999 17430 17494 17285 17435 0 +12.20(+0.07%)
Aug 12, 1999 17281 17477 17281 17423 0 +211.81(+1.23%)
Aug 11, 1999 17186 17362 17097 17211 0 +9.07(+0.05%)
Aug 10, 1999 17189 17203 17041 17202 0 +11.64(+0.07%)
Aug 09, 1999 17106 17314 17096 17190 0 +106.21(+0.62%)
Aug 06, 1999 17346 17346 17046 17084 0 -273.95(-1.58%)
Aug 05, 1999 17639 17639 17210 17358 0 -327.19(-1.85%)
Aug 04, 1999 17914 17914 17632 17685 0 -284.55(-1.58%)
Aug 03, 1999 17825 17970 17598 17970 0 +144.23(+0.81%)
Aug 02, 1999 17827 17910 17726 17826 0 -36.16(-0.20%)
Jul 30, 1999 17858 17959 17677 17862 0 -8.06(-0.05%)
Jul 29, 1999 17633 17957 17633 17870 0 +290.01(+1.65%)
Jul 28, 1999 17509 17730 17509 17580 0 +117.19(+0.67%)
Jul 27, 1999 17484 17613 17367 17463 0 -28.62(-0.16%)
Jul 26, 1999 17568 17663 17491 17491 0 -43.10(-0.25%)
Jul 23, 1999 17657 17657 17414 17534 0 -195.90(-1.10%)
Jul 22, 1999 18221 18221 17665 17730 0 -527.18(-2.89%)
Jul 21, 1999 18459 18459 18183 18258 0 -275.06(-1.48%)
Jul 19, 1999 18288 18533 18288 18533 0 +284.28(+1.56%)
Jul 16, 1999 18438 18623 18248 18248 0 -183.56(-1.00%)
Jul 15, 1999 18403 18460 18270 18432 0 +74.00(+0.40%)
Jul 14, 1999 18188 18456 18166 18358 0 +176.77(+0.97%)
Jul 13, 1999 18232 18343 18172 18181 0 -93.09(-0.51%)
Jul 12, 1999 17922 18274 17843 18274 0 +336.45(+1.88%)
Jul 09, 1999 17966 17989 17813 17938 0 -29.92(-0.17%)
Jul 08, 1999 17999 18046 17887 17968 0 +8.75(+0.05%)
Jul 07, 1999 18075 18158 17950 17959 0 -91.83(-0.51%)
Jul 06, 1999 18132 18160 17961 18051 0 -84.33(-0.47%)
Jul 05, 1999 18001 18243 18001 18135 0 +202.59(+1.13%)
Jul 02, 1999 17945 18066 17875 17932 0 +71.72(+0.40%)
Jul 01, 1999 17608 17972 17608 17861 0 +331.01(+1.89%)
Jun 30, 1999 17833 17958 17530 17530 0 -253.05(-1.42%)
Jun 29, 1999 17676 17826 17649 17783 0 +172.21(+0.98%)
Jun 28, 1999 17501 17688 17501 17611 0 +174.06(+1.00%)
Jun 25, 1999 17598 17674 17430 17437 0 -191.80(-1.09%)
Jun 24, 1999 17590 17700 17529 17628 0 +41.57(+0.24%)
Jun 23, 1999 17743 17844 17580 17587 0 -190.87(-1.07%)
Jun 22, 1999 17781 17828 17663 17778 0 +38.77(+0.22%)
Jun 21, 1999 17486 17747 17486 17739 0 +307.59(+1.76%)
Jun 18, 1999 17504 17650 17431 17431 0 -39.19(-0.22%)
Jun 17, 1999 17268 17550 17268 17470 0 +260.27(+1.51%)
Jun 16, 1999 17285 17346 17144 17210 0 -71.82(-0.42%)
Jun 15, 1999 17216 17340 16991 17282 0 +93.18(+0.54%)
Jun 14, 1999 17194 17385 17169 17189 0 -9.73(-0.06%)
Jun 11, 1999 17085 17483 17071 17199 0 +95.93(+0.56%)
Jun 10, 1999 16628 17130 16628 17103 0 +480.12(+2.89%)
Jun 09, 1999 16499 16713 16451 16622 0 +59.58(+0.36%)
Jun 08, 1999 16498 16571 16470 16563 0 +87.03(+0.53%)
Jun 07, 1999 16318 16577 16318 16476 0 +175.14(+1.07%)
Jun 04, 1999 16237 16368 16170 16301 0 +73.25(+0.45%)
Jun 03, 1999 16419 16419 16128 16228 0 -190.49(-1.16%)
Jun 02, 1999 16404 16458 16305 16418 0 +9.49(+0.06%)
Jun 01, 1999 16090 16408 16027 16408 0 +296.85(+1.84%)
May 31, 1999 15979 16112 15902 16112 0 +138.97(+0.87%)
May 28, 1999 16118 16118 15887 15973 0 -204.51(-1.26%)
May 27, 1999 16287 16331 16012 16177 0 -53.33(-0.33%)
May 26, 1999 16173 16335 16071 16231 0 +16.29(+0.10%)
May 25, 1999 16306 16306 16176 16214 0 -176.26(-1.08%)
May 24, 1999 16261 16410 16157 16390 0 +97.51(+0.60%)
May 21, 1999 16220 16304 16139 16293 0 +92.99(+0.57%)
May 20, 1999 16150 16297 15947 16200 0 +71.81(+0.45%)
May 19, 1999 16355 16355 16112 16128 0 -250.44(-1.53%)
May 18, 1999 16440 16582 16291 16379 0 -42.40(-0.26%)
May 17, 1999 16751 16751 16421 16421 0 -389.37(-2.32%)
May 14, 1999 16900 16961 16751 16810 0 -40.86(-0.24%)
May 13, 1999 16953 16958 16793 16851 0 -96.11(-0.57%)
May 12, 1999 16783 17104 16783 16947 0 +204.18(+1.22%)
May 11, 1999 17003 17003 16737 16743 0 -233.83(-1.38%)
May 10, 1999 16983 17079 16932 16977 0 +30.49(+0.18%)
May 07, 1999 17282 17282 16930 16947 0 -354.09(-2.05%)
May 06, 1999 16763 17301 16763 17301 0 +599.08(+3.59%)
Apr 30, 1999 16920 16953 16702 16702 0 -240.71(-1.42%)
Apr 28, 1999 17014 17150 16882 16942 0 -15.03(-0.09%)
Apr 27, 1999 16992 17070 16935 16957 0 +38.76(+0.23%)
Apr 26, 1999 16920 17143 16915 16919 0 -4.74(-0.03%)
Apr 23, 1999 16716 16923 16716 16923 0 +257.37(+1.54%)
Apr 22, 1999 16564 16666 16484 16666 0 +170.86(+1.04%)
Apr 21, 1999 16724 16736 16454 16495 0 -202.09(-1.21%)
Apr 20, 1999 16587 16749 16527 16697 0 +22.90(+0.14%)
Apr 19, 1999 16858 16858 16584 16674 0 -177.37(-1.05%)
Apr 16, 1999 16754 16979 16754 16852 0 +124.50(+0.74%)
Apr 15, 1999 16759 16845 16589 16727 0 -37.60(-0.22%)
Apr 14, 1999 16698 16799 16436 16765 0 +49.52(+0.30%)
Apr 13, 1999 16617 16856 16617 16715 0 +207.76(+1.26%)
Apr 12, 1999 16797 16797 16507 16507 0 -348.23(-2.07%)
Apr 09, 1999 16933 17166 16828 16856 0 +8.94(+0.05%)
Apr 08, 1999 16552 16867 16484 16847 0 +292.19(+1.77%)
Apr 07, 1999 16430 16563 16341 16554 0 +74.79(+0.45%)
Apr 06, 1999 16361 16484 16085 16480 0 +144.93(+0.89%)
Apr 05, 1999 16320 16635 16231 16335 0 +44.59(+0.27%)
Apr 03, 1999 16352 16454 16243 16290 0 -37.37(-0.23%)
Apr 02, 1999 15868 16450 15813 16328 0 +490.97(+3.10%)
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.