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, 2016 16997 17034 16759 16759 0 -120.29(-0.71%)
Mar 30, 2016 17078 17078 16876 16879 0 -224.57(-1.31%)
Mar 29, 2016 16985 17137 16948 17104 0 -30.84(-0.18%)
Mar 28, 2016 17129 17168 16961 17134 0 +131.62(+0.77%)
Mar 27, 2016 16950 17026 16889 17003 0 +0.00(+0.00%)
Mar 26, 2016 16950 17026 16889 17003 0 +0.00(+0.00%)
Mar 25, 2016 16950 17026 16889 17003 0 +110.42(+0.65%)
Mar 24, 2016 16979 17041 16844 16892 0 -108.65(-0.64%)
Mar 23, 2016 17066 17142 16964 17001 0 -47.57(-0.28%)
Mar 22, 2016 16937 17108 16851 17049 0 +323.74(+1.94%)
Mar 21, 2016 16884 16921 16614 16725 0 +0.00(+0.00%)
Mar 20, 2016 16884 16921 16614 16725 0 +0.00(+0.00%)
Mar 19, 2016 16884 16921 16614 16725 0 +0.00(+0.00%)
Mar 18, 2016 16884 16921 16614 16725 0 -211.57(-1.25%)
Mar 17, 2016 17108 17253 16815 16936 0 -38.07(-0.22%)
Mar 16, 2016 16981 17102 16951 16974 0 -142.62(-0.83%)
Mar 15, 2016 17220 17279 17043 17117 0 -116.68(-0.68%)
Mar 14, 2016 17156 17291 17149 17234 0 +294.88(+1.74%)
Mar 13, 2016 16610 17015 16576 16939 0 +0.00(+0.00%)
Mar 12, 2016 16610 17015 16576 16939 0 +0.00(+0.00%)
Mar 11, 2016 16610 17015 16576 16939 0 +86.52(+0.51%)
Mar 10, 2016 16811 16888 16713 16852 0 +210.15(+1.26%)
Mar 09, 2016 16626 16706 16495 16642 0 -140.95(-0.84%)
Mar 08, 2016 16889 16910 16570 16783 0 -128.17(-0.76%)
Mar 07, 2016 17025 17026 16895 16911 0 -103.46(-0.61%)
Mar 06, 2016 16927 17043 16861 17015 0 +0.00(+0.00%)
Mar 05, 2016 16927 17043 16861 17015 0 +0.00(+0.00%)
Mar 04, 2016 16927 17043 16861 17015 0 +54.62(+0.32%)
Mar 03, 2016 16696 16963 16692 16960 0 +213.61(+1.28%)
Mar 02, 2016 16391 16815 16389 16747 0 +661.04(+4.11%)
Mar 01, 2016 16013 16099 15857 16086 0 +58.75(+0.37%)
Feb 29, 2016 16313 16465 16027 16027 0 -161.65(-1.00%)
Feb 28, 2016 16312 16472 16188 16188 0 +0.00(+0.00%)
Feb 27, 2016 16312 16472 16188 16188 0 +0.00(+0.00%)
Feb 26, 2016 16312 16472 16188 16188 0 +48.07(+0.30%)
Feb 25, 2016 15983 16218 15954 16140 0 +224.55(+1.41%)
Feb 24, 2016 15851 16006 15754 15916 0 -136.26(-0.85%)
Feb 23, 2016 16230 16350 16001 16052 0 -59.00(-0.37%)
Feb 22, 2016 15851 16187 15817 16111 0 +143.88(+0.90%)
Feb 21, 2016 16050 16050 15799 15967 0 +0.00(+0.00%)
Feb 20, 2016 16050 16050 15799 15967 0 +0.00(+0.00%)
Feb 19, 2016 16050 16050 15799 15967 0 -229.63(-1.42%)
Feb 18, 2016 16138 16338 16119 16197 0 +360.44(+2.28%)
Feb 17, 2016 16035 16214 15632 15836 0 -218.07(-1.36%)
Feb 16, 2016 15849 16342 15810 16054 0 +31.85(+0.20%)
Feb 15, 2016 15248 16155 15244 16023 0 +1069.97(+7.16%)
Feb 14, 2016 15426 15437 14866 14953 0 +0.00(+0.00%)
Feb 13, 2016 15426 15437 14866 14953 0 +0.00(+0.00%)
Feb 12, 2016 15426 15437 14866 14953 0 -760.78(-4.84%)
Feb 11, 2016 16128 16163 15430 15713 0 +0.00(+0.00%)
Feb 10, 2016 16128 16163 15430 15713 0 -372.05(-2.31%)
Feb 09, 2016 16667 16669 16026 16085 0 -918.86(-5.40%)
Feb 08, 2016 16621 17099 16552 17004 0 +184.71(+1.10%)
Feb 07, 2016 16791 16893 16628 16820 0 +0.00(+0.00%)
Feb 06, 2016 16791 16893 16628 16820 0 +0.00(+0.00%)
Feb 05, 2016 16791 16893 16628 16820 0 -225.40(-1.32%)
Feb 04, 2016 17071 17210 16942 17045 0 -146.26(-0.85%)
Feb 03, 2016 17497 17516 17081 17191 0 -559.43(-3.15%)
Feb 02, 2016 17717 17865 17685 17751 0 -114.55(-0.64%)
Feb 01, 2016 17700 17905 17666 17865 0 +346.93(+1.98%)
Jan 31, 2016 17155 17639 16767 17518 0 +0.00(+0.00%)
Jan 30, 2016 17155 17639 16767 17518 0 +0.00(+0.00%)
Jan 29, 2016 17155 17639 16767 17518 0 +476.85(+2.80%)
Jan 28, 2016 17060 17235 16942 17041 0 -122.47(-0.71%)
Jan 27, 2016 16949 17242 16948 17164 0 +455.02(+2.72%)
Jan 26, 2016 16833 16840 16652 16709 0 -402.01(-2.35%)
Jan 25, 2016 17146 17208 16922 17111 0 +152.38(+0.90%)
Jan 24, 2016 16337 16994 16332 16959 0 +0.00(+0.00%)
Jan 23, 2016 16337 16994 16332 16959 0 +0.00(+0.00%)
Jan 22, 2016 16337 16994 16332 16959 0 +941.27(+5.88%)
Jan 21, 2016 16467 16735 16017 16017 0 -398.93(-2.43%)
Jan 20, 2016 17030 17031 16388 16416 0 -632.18(-3.71%)
Jan 19, 2016 16902 17088 16813 17048 0 +92.80(+0.55%)
Jan 18, 2016 16827 17037 16665 16956 0 -191.54(-1.12%)
Jan 17, 2016 17522 17598 17058 17147 0 +0.00(+0.00%)
Jan 16, 2016 17522 17598 17058 17147 0 +0.00(+0.00%)
Jan 15, 2016 17522 17598 17058 17147 0 -93.84(-0.54%)
Jan 14, 2016 17385 17394 16944 17241 0 -474.68(-2.68%)
Jan 13, 2016 17449 17718 17415 17716 0 +496.67(+2.88%)
Jan 12, 2016 17471 17547 17185 17219 0 -479.00(-2.71%)
Jan 11, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 10, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 09, 2016 17562 17975 17510 17698 0 +0.00(+0.00%)
Jan 08, 2016 17562 17975 17510 17698 0 -69.38(-0.39%)
Jan 07, 2016 18140 18172 17767 17767 0 -423.98(-2.33%)
Jan 06, 2016 18411 18469 18064 18191 0 -182.68(-0.99%)
Jan 05, 2016 18399 18547 18328 18374 0 -76.98(-0.42%)
Jan 04, 2016 18819 18951 18394 18451 0 -582.73(-3.06%)
Jan 03, 2016 19071 19113 19017 19034 0 +0.00(+0.00%)
Jan 02, 2016 19071 19113 19017 19034 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.