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 30, 2002 11350 11390 11025 11025 0 -308.17(-2.72%)
Mar 29, 2002 11314 11348 11241 11333 0 +9.43(+0.08%)
Mar 28, 2002 11252 11421 11190 11324 0 +115.76(+1.03%)
Mar 27, 2002 11214 11524 11165 11208 0 -53.17(-0.47%)
Mar 26, 2002 11339 11379 11167 11261 0 +0.00(+0.00%)
Mar 25, 2002 11339 11379 11167 11261 0 -83.99(-0.74%)
Mar 23, 2002 11461 11520 11326 11345 0 +0.00(+0.00%)
Mar 22, 2002 11461 11520 11326 11345 0 -181.70(-1.58%)
Mar 21, 2002 11834 11834 11504 11527 0 -266.04(-2.26%)
Mar 20, 2002 11598 11793 11598 11793 0 +294.44(+2.56%)
Mar 19, 2002 11746 11789 11478 11498 0 +0.00(+0.00%)
Mar 18, 2002 11746 11789 11478 11498 0 -149.63(-1.28%)
Mar 16, 2002 11595 11709 11538 11648 0 +79.19(+0.68%)
Mar 15, 2002 11472 11569 11347 11569 0 +153.51(+1.34%)
Mar 14, 2002 11548 11774 11415 11415 0 -192.02(-1.65%)
Mar 13, 2002 11864 11912 11607 11607 0 -311.97(-2.62%)
Mar 12, 2002 11942 12034 11773 11919 0 +0.00(+0.00%)
Mar 11, 2002 11942 12034 11773 11919 0 +33.51(+0.28%)
Mar 09, 2002 11710 12010 11634 11886 0 +237.45(+2.04%)
Mar 08, 2002 11474 11690 11473 11648 0 +289.81(+2.55%)
Mar 07, 2002 11376 11648 11359 11359 0 +10.08(+0.09%)
Mar 06, 2002 11529 11603 11348 11348 0 -101.77(-0.89%)
Mar 05, 2002 10942 11450 10941 11450 0 +0.00(+0.00%)
Mar 04, 2002 10942 11450 10941 11450 0 +638.22(+5.90%)
Mar 02, 2002 10641 10813 10540 10812 0 +224.17(+2.12%)
Mar 01, 2002 10635 10799 10588 10588 0 +14.74(+0.14%)
Feb 28, 2002 10269 10573 10269 10573 0 +370.46(+3.63%)
Feb 27, 2002 10405 10459 10184 10203 0 -93.84(-0.91%)
Feb 26, 2002 10395 10446 10290 10296 0 +0.00(+0.00%)
Feb 25, 2002 10395 10446 10290 10296 0 -60.31(-0.58%)
Feb 23, 2002 10220 10419 10166 10357 0 +61.36(+0.60%)
Feb 22, 2002 9914 10295 9895 10295 0 +461.29(+4.69%)
Feb 21, 2002 9783 9901 9774 9834 0 -13.03(-0.13%)
Feb 20, 2002 10114 10129 9847 9847 0 -246.09(-2.44%)
Feb 19, 2002 10022 10119 9981 10093 0 +0.00(+0.00%)
Feb 18, 2002 10022 10119 9981 10093 0 +45.15(+0.45%)
Feb 16, 2002 10098 10152 10026 10048 0 -32.99(-0.33%)
Feb 15, 2002 10014 10235 10014 10081 0 +112.74(+1.13%)
Feb 14, 2002 9902 10039 9866 9968 0 +90.36(+0.91%)
Feb 13, 2002 9817 9950 9817 9878 0 +0.00(+0.00%)
Feb 12, 2002 9817 9950 9817 9878 0 +191.93(+1.98%)
Feb 09, 2002 9565 9754 9538 9686 0 +102.79(+1.07%)
Feb 08, 2002 9481 9635 9459 9583 0 +162.42(+1.72%)
Feb 07, 2002 9495 9603 9421 9421 0 -54.75(-0.58%)
Feb 06, 2002 9577 9684 9473 9476 0 -156.33(-1.62%)
Feb 05, 2002 9809 9809 9624 9632 0 +0.00(+0.00%)
Feb 04, 2002 9809 9809 9624 9632 0 -159.50(-1.63%)
Feb 02, 2002 10027 10032 9735 9791 0 -206.37(-2.06%)
Feb 01, 2002 9962 10012 9897 9998 0 +78.32(+0.79%)
Jan 31, 2002 9922 9938 9843 9919 0 -106.55(-1.06%)
Jan 30, 2002 10192 10192 10026 10026 0 -194.82(-1.91%)
Jan 29, 2002 10190 10304 10156 10221 0 +0.00(+0.00%)
Jan 28, 2002 10190 10304 10156 10221 0 +76.71(+0.76%)
Jan 26, 2002 10134 10150 10017 10144 0 +70.09(+0.70%)
Jan 25, 2002 10089 10240 10013 10074 0 +33.14(+0.33%)
Jan 24, 2002 10064 10155 10041 10041 0 -10.07(-0.10%)
Jan 23, 2002 10226 10280 10051 10051 0 -229.27(-2.23%)
Jan 22, 2002 10252 10394 10170 10280 0 +0.00(+0.00%)
Jan 21, 2002 10252 10394 10170 10280 0 -13.07(-0.13%)
Jan 19, 2002 10165 10297 10151 10293 0 +165.14(+1.63%)
Jan 18, 2002 10185 10257 10074 10128 0 -49.40(-0.49%)
Jan 17, 2002 10172 10269 10096 10178 0 -30.47(-0.30%)
Jan 16, 2002 10359 10359 10208 10208 0 +0.00(+0.00%)
Jan 15, 2002 10359 10359 10208 10208 0 -233.54(-2.24%)
Jan 12, 2002 10536 10572 10442 10442 0 -96.84(-0.92%)
Jan 11, 2002 10652 10710 10494 10538 0 -125.55(-1.18%)
Jan 10, 2002 10661 10748 10638 10664 0 -31.62(-0.30%)
Jan 09, 2002 10842 10843 10662 10696 0 -246.76(-2.26%)
Jan 08, 2002 10803 10980 10803 10942 0 +0.00(+0.00%)
Jan 07, 2002 10803 10980 10803 10942 0 +70.87(+0.65%)
Jan 05, 2002 10631 10871 10617 10871 0 +0.00(+0.00%)
Jan 04, 2002 10631 10871 10617 10871 0 +328.87(+3.12%)
Dec 29, 2001 10499 10572 10428 10543 0 +85.01(+0.81%)
Dec 28, 2001 10213 10458 10176 10458 0 +265.04(+2.60%)
Dec 27, 2001 10273 10301 10171 10193 0 -62.24(-0.61%)
Dec 26, 2001 10359 10359 10179 10255 0 +0.00(+0.00%)
Dec 25, 2001 10359 10359 10179 10255 0 -80.64(-0.78%)
Dec 22, 2001 10395 10419 10254 10335 0 -99.07(-0.95%)
Dec 21, 2001 10486 10502 10346 10435 0 -37.41(-0.36%)
Dec 20, 2001 10393 10500 10347 10472 0 +39.76(+0.38%)
Dec 19, 2001 10422 10582 10331 10432 0 +108.82(+1.05%)
Dec 18, 2001 10482 10484 10303 10323 0 +0.00(+0.00%)
Dec 17, 2001 10482 10484 10303 10323 0 -188.30(-1.79%)
Dec 15, 2001 10465 10604 10380 10512 0 +78.20(+0.75%)
Dec 14, 2001 10722 10732 10433 10433 0 -368.07(-3.41%)
Dec 13, 2001 10490 10821 10490 10802 0 +327.61(+3.13%)
Dec 12, 2001 10524 10607 10468 10474 0 -97.10(-0.92%)
Dec 11, 2001 10736 10738 10571 10571 0 +0.00(+0.00%)
Dec 10, 2001 10736 10738 10571 10571 0 -225.88(-2.09%)
Dec 08, 2001 10833 10918 10763 10797 0 -60.39(-0.56%)
Dec 07, 2001 10831 11053 10814 10857 0 +143.47(+1.34%)
Dec 06, 2001 10549 10725 10523 10714 0 +261.16(+2.50%)
Dec 05, 2001 10415 10478 10327 10453 0 +82.03(+0.79%)
Dec 04, 2001 10695 10695 10371 10371 0 +0.00(+0.00%)
Dec 03, 2001 10695 10695 10371 10371 0 -326.82(-3.06%)
Dec 01, 2001 10660 10698 10551 10697 0 +41.48(+0.39%)
Nov 30, 2001 10607 10669 10513 10656 0 +31.15(+0.29%)
Nov 29, 2001 10862 10900 10625 10625 0 -324.08(-2.96%)
Nov 28, 2001 11013 11187 10949 10949 0 -115.41(-1.04%)
Nov 27, 2001 10797 11068 10797 11064 0 +0.00(+0.00%)
Nov 26, 2001 10797 11068 10797 11064 0 +367.48(+3.44%)
Nov 23, 2001 10617 10702 10529 10697 0 +35.74(+0.34%)
Nov 22, 2001 10530 10789 10491 10661 0 +85.46(+0.81%)
Nov 21, 2001 10780 10780 10555 10576 0 -152.32(-1.42%)
Nov 20, 2001 10643 10849 10619 10728 0 +0.00(+0.00%)
Nov 19, 2001 10643 10849 10619 10728 0 +78.85(+0.74%)
Nov 17, 2001 10489 10850 10454 10649 0 +159.20(+1.52%)
Nov 16, 2001 10159 10490 10142 10490 0 +403.13(+4.00%)
Nov 15, 2001 10120 10231 10077 10087 0 +56.20(+0.56%)
Nov 14, 2001 10036 10058 9955 10031 0 -51.00(-0.51%)
Nov 13, 2001 10226 10261 10082 10082 0 +0.00(+0.00%)
Nov 12, 2001 10226 10261 10082 10082 0 -134.15(-1.31%)
Nov 10, 2001 10413 10413 10213 10216 0 -216.08(-2.07%)
Nov 09, 2001 10345 10432 10270 10432 0 +146.81(+1.43%)
Nov 08, 2001 10607 10632 10285 10285 0 -348.74(-3.28%)
Nov 07, 2001 10518 10634 10495 10634 0 +186.18(+1.78%)
Nov 06, 2001 10427 10448 10345 10448 0 +0.00(+0.00%)
Nov 05, 2001 10427 10448 10345 10448 0 +63.76(+0.61%)
Nov 03, 2001 10461 10538 10322 10384 0 +36.50(+0.35%)
Nov 02, 2001 10431 10498 10318 10347 0 -19.06(-0.18%)
Nov 01, 2001 10444 10479 10366 10366 0 -146.48(-1.39%)
Oct 31, 2001 10523 10539 10416 10513 0 -99.49(-0.94%)
Oct 30, 2001 10779 10798 10612 10612 0 +0.00(+0.00%)
Oct 29, 2001 10779 10798 10612 10612 0 -182.85(-1.69%)
Oct 26, 2001 10952 11020 10774 10795 0 -84.94(-0.78%)
Oct 25, 2001 10847 11052 10839 10880 0 +77.95(+0.72%)
Oct 24, 2001 10812 10961 10772 10802 0 -59.41(-0.55%)
Oct 23, 2001 10685 10862 10650 10862 0 +322.77(+3.06%)
Oct 19, 2001 10472 10596 10438 10539 0 +63.94(+0.61%)
Oct 18, 2001 10655 10669 10475 10475 0 -280.60(-2.61%)
Oct 17, 2001 10672 10790 10564 10755 0 +117.63(+1.11%)
Oct 16, 2001 10434 10694 10412 10638 0 +185.28(+1.77%)
Oct 15, 2001 10545 10545 10448 10453 0 -179.81(-1.69%)
Oct 12, 2001 10474 10632 10422 10632 0 +285.34(+2.76%)
Oct 11, 2001 10075 10347 10052 10347 0 +382.13(+3.83%)
Oct 10, 2001 9995 10030 9934 9965 0 -46.89(-0.47%)
Oct 09, 2001 10143 10143 10012 10012 0 -194.10(-1.90%)
Oct 05, 2001 10165 10262 10040 10206 0 +0.39(+0.00%)
Oct 04, 2001 10039 10216 10039 10205 0 +281.25(+2.83%)
Oct 03, 2001 10195 10222 9924 9924 0 -212.33(-2.09%)
Oct 02, 2001 9938 10137 9872 10137 0 +164.28(+1.65%)
Oct 01, 2001 9767 9972 9604 9972 0 +197.60(+2.02%)
Sep 28, 2001 9784 9934 9737 9775 0 +78.15(+0.81%)
Sep 27, 2001 9601 9727 9586 9697 0 +54.83(+0.57%)
Sep 26, 2001 9688 9697 9552 9642 0 -52.27(-0.54%)
Sep 25, 2001 9638 9868 9593 9694 0 +138.98(+1.45%)
Sep 21, 2001 9658 9658 9383 9555 0 -230.17(-2.35%)
Sep 20, 2001 9837 9842 9688 9785 0 -154.44(-1.55%)
Sep 19, 2001 9683 10061 9682 9940 0 +259.72(+2.68%)
Sep 18, 2001 9624 9946 9624 9680 0 +175.47(+1.85%)
Sep 17, 2001 9881 9881 9448 9504 0 -504.48(-5.04%)
Sep 14, 2001 9625 10009 9580 10009 0 +395.80(+4.12%)
Sep 13, 2001 9664 9683 9477 9613 0 +2.99(+0.03%)
Sep 12, 2001 10140 10140 9601 9610 0 -682.85(-6.63%)
Sep 11, 2001 10245 10345 10207 10293 0 +97.26(+0.95%)
Sep 10, 2001 10395 10457 10196 10196 0 -321.10(-3.05%)
Sep 07, 2001 10542 10567 10406 10517 0 -133.54(-1.25%)
Sep 06, 2001 10575 10813 10510 10650 0 +51.54(+0.49%)
Sep 05, 2001 10680 10680 10453 10599 0 -173.80(-1.61%)
Sep 04, 2001 10414 10773 10326 10773 0 +362.91(+3.49%)
Sep 03, 2001 10730 10759 10410 10410 0 -303.83(-2.84%)
Aug 31, 2001 10811 10861 10684 10714 0 -224.94(-2.06%)
Aug 30, 2001 10919 10969 10808 10938 0 -41.31(-0.38%)
Aug 29, 2001 11087 11142 10973 10980 0 -209.64(-1.87%)
Aug 28, 2001 11256 11268 11050 11189 0 -85.61(-0.76%)
Aug 27, 2001 11274 11366 11274 11275 0 +108.70(+0.97%)
Aug 24, 2001 11191 11230 11075 11166 0 +39.39(+0.35%)
Aug 23, 2001 11415 11415 11104 11127 0 -269.51(-2.36%)
Aug 22, 2001 11220 11504 11203 11396 0 +116.05(+1.03%)
Aug 21, 2001 11317 11371 11159 11280 0 +22.44(+0.20%)
Aug 20, 2001 11347 11358 11239 11258 0 -187.60(-1.64%)
Aug 17, 2001 11538 11581 11412 11446 0 -69.48(-0.60%)
Aug 16, 2001 11645 11645 11451 11515 0 -240.38(-2.04%)
Aug 15, 2001 11812 11824 11649 11755 0 -162.55(-1.36%)
Aug 14, 2001 11587 11937 11587 11918 0 +440.39(+3.84%)
Aug 13, 2001 11697 11697 11418 11478 0 -257.50(-2.19%)
Aug 10, 2001 11683 11871 11683 11735 0 -19.50(-0.17%)
Aug 09, 2001 12037 12043 11755 11755 0 -409.11(-3.36%)
Aug 08, 2001 12265 12293 12129 12164 0 -155.79(-1.26%)
Aug 07, 2001 12155 12389 12080 12319 0 +75.56(+0.62%)
Aug 06, 2001 12170 12327 12095 12244 0 +1.93(+0.02%)
Aug 03, 2001 12337 12366 12241 12242 0 -157.23(-1.27%)
Aug 02, 2001 12072 12407 12060 12399 0 +439.87(+3.68%)
Aug 01, 2001 11921 11972 11818 11959 0 +98.56(+0.83%)
Jul 31, 2001 11657 11878 11657 11861 0 +281.50(+2.43%)
Jul 30, 2001 11846 11868 11539 11579 0 -218.81(-1.85%)
Jul 27, 2001 11862 11948 11706 11798 0 -60.48(-0.51%)
Jul 26, 2001 11914 11963 11823 11859 0 -33.05(-0.28%)
Jul 25, 2001 11823 12054 11761 11892 0 +8.36(+0.07%)
Jul 24, 2001 11609 11883 11562 11883 0 +273.62(+2.36%)
Jul 23, 2001 11902 11902 11532 11610 0 -298.76(-2.51%)
Jul 19, 2001 11898 11980 11863 11908 0 +15.81(+0.13%)
Jul 18, 2001 12121 12135 11848 11893 0 -235.99(-1.95%)
Jul 17, 2001 12215 12225 12103 12129 0 -214.80(-1.74%)
Jul 16, 2001 12408 12408 12263 12343 0 -11.78(-0.10%)
Jul 13, 2001 12418 12445 12294 12355 0 -52.80(-0.43%)
Jul 12, 2001 12133 12408 12133 12408 0 +402.84(+3.36%)
Jul 11, 2001 12178 12178 12005 12005 0 -295.30(-2.40%)
Jul 10, 2001 12248 12382 12144 12300 0 +60.73(+0.50%)
Jul 09, 2001 12191 12240 12029 12240 0 -66.40(-0.54%)
Jul 06, 2001 12499 12499 12290 12306 0 -301.22(-2.39%)
Jul 05, 2001 12563 12677 12516 12607 0 -21.72(-0.17%)
Jul 04, 2001 12801 12801 12585 12629 0 -188.39(-1.47%)
Jul 03, 2001 12856 12922 12747 12817 0 +66.23(+0.52%)
Jul 02, 2001 12930 12930 12630 12751 0 -217.87(-1.68%)
Jun 29, 2001 12844 12985 12819 12969 0 +289.17(+2.28%)
Jun 28, 2001 12854 12877 12567 12680 0 -149.10(-1.16%)
Jun 27, 2001 12937 12988 12829 12829 0 -149.84(-1.15%)
Jun 26, 2001 12856 13027 12838 12979 0 +82.35(+0.64%)
Jun 25, 2001 13053 13073 12823 12896 0 -148.14(-1.14%)
Jun 22, 2001 13042 13079 12941 13045 0 +82.18(+0.63%)
Jun 21, 2001 12777 13005 12728 12962 0 +287.79(+2.27%)
Jun 20, 2001 12575 12762 12512 12675 0 +100.38(+0.80%)
Jun 19, 2001 12734 12913 12512 12574 0 -123.53(-0.97%)
Jun 18, 2001 12766 12787 12657 12698 0 -92.59(-0.72%)
Jun 15, 2001 12722 12798 12579 12790 0 -56.28(-0.44%)
Jun 14, 2001 12826 12935 12804 12847 0 +23.21(+0.18%)
Jun 13, 2001 12884 12970 12803 12823 0 -16.65(-0.13%)
Jun 12, 2001 13112 13164 12840 12840 0 -386.38(-2.92%)
Jun 11, 2001 13413 13447 13225 13226 0 -203.74(-1.52%)
Jun 08, 2001 13324 13511 13320 13430 0 +152.71(+1.15%)
Jun 07, 2001 13123 13300 13050 13278 0 +102.67(+0.78%)
Jun 06, 2001 13290 13313 13128 13175 0 -7.16(-0.05%)
Jun 05, 2001 13233 13256 12984 13182 0 -130.35(-0.98%)
Jun 04, 2001 13294 13312 13214 13312 0 +50.51(+0.38%)
Jun 01, 2001 13365 13394 13245 13262 0 -0.30(-0.00%)
May 31, 2001 13395 13420 13217 13262 0 -231.21(-1.71%)
May 30, 2001 13681 13681 13469 13493 0 -280.54(-2.04%)
May 29, 2001 13698 13836 13698 13774 0 +36.12(+0.26%)
May 28, 2001 13732 13820 13702 13738 0 -28.15(-0.20%)
May 25, 2001 13870 13958 13759 13766 0 -129.87(-0.93%)
May 24, 2001 13914 13941 13801 13896 0 -171.91(-1.22%)
May 23, 2001 14012 14205 13990 14068 0 -23.49(-0.17%)
May 22, 2001 14272 14345 14091 14091 0 -85.64(-0.60%)
May 21, 2001 13939 14214 13939 14177 0 +299.06(+2.15%)
May 18, 2001 13932 14068 13878 13878 0 -32.90(-0.24%)
May 17, 2001 13845 13975 13725 13911 0 +216.40(+1.58%)
May 16, 2001 14051 14051 13694 13694 0 -359.76(-2.56%)
May 15, 2001 13829 14103 13806 14054 0 +181.01(+1.30%)
May 14, 2001 14042 14042 13829 13873 0 -170.90(-1.22%)
May 11, 2001 14055 14178 14044 14044 0 +26.13(+0.19%)
May 10, 2001 14036 14197 14016 14018 0 -67.06(-0.48%)
May 09, 2001 14235 14235 13958 14085 0 -204.20(-1.43%)
May 08, 2001 14420 14420 14227 14289 0 -240.36(-1.65%)
May 07, 2001 14384 14556 14185 14529 0 +107.77(+0.75%)
May 02, 2001 14441 14445 14297 14422 0 -3.82(-0.03%)
May 01, 2001 14096 14425 14096 14425 0 +491.14(+3.52%)
Apr 27, 2001 14036 14065 13795 13934 0 -38.71(-0.28%)
Apr 26, 2001 13969 14085 13958 13973 0 +145.53(+1.05%)
Apr 25, 2001 13799 13921 13770 13828 0 +84.32(+0.61%)
Apr 24, 2001 13628 13763 13403 13743 0 +27.58(+0.20%)
Apr 23, 2001 13837 14052 13639 13716 0 -50.07(-0.36%)
Apr 20, 2001 13855 14000 13687 13766 0 -102.61(-0.74%)
Apr 19, 2001 13789 14099 13789 13868 0 +226.49(+1.66%)
Apr 18, 2001 13170 13706 13170 13642 0 +574.70(+4.40%)
Apr 17, 2001 13179 13204 13020 13067 0 -187.80(-1.42%)
Apr 16, 2001 13339 13451 13218 13255 0 -130.83(-0.98%)
Apr 13, 2001 13455 13579 13291 13386 0 +33.28(+0.25%)
Apr 12, 2001 13205 13453 13126 13352 0 +177.51(+1.35%)
Apr 11, 2001 12785 13209 12724 13175 0 +554.66(+4.39%)
Apr 10, 2001 12848 12894 12580 12620 0 -221.49(-1.72%)
Apr 09, 2001 13304 13304 12842 12842 0 -542.00(-4.05%)
Apr 06, 2001 13518 13675 13285 13384 0 +2.38(+0.02%)
Apr 05, 2001 13344 13555 13323 13381 0 +138.60(+1.05%)
Apr 04, 2001 13043 13243 12875 13243 0 +118.31(+0.90%)
Apr 03, 2001 12971 13358 12971 13124 0 +186.61(+1.44%)
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.