MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikkei 225 Index (IX: N225 )

27,362.75 UNCHANGED
Daily Price Updated: 4:45 PM EST, Jan 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2009 8143 8143 7922 7994 148,000 -257.19(-3.12%)
Jan 30, 2009 8201 8305 8139 8251 160,200 +144.95(+1.79%)
Jan 29, 2009 8052 8172 7937 8106 140,000 +45.22(+0.56%)
Jan 28, 2009 7783 8115 7782 8061 152,400 +378.93(+4.93%)
Jan 27, 2009 7714 7807 7671 7682 115,000 +0.00(+0.00%)
Jan 26, 2009 7714 7807 7671 7682 0 -63.11(-0.81%)
Jan 24, 2009 7965 7965 7745 7745 119,800 -306.49(-3.81%)
Jan 23, 2009 7988 8052 7810 8052 142,600 +150.10(+1.90%)
Jan 22, 2009 7950 8009 7829 7902 147,000 -164.15(-2.04%)
Jan 21, 2009 8187 8190 7962 8066 128,000 -191.06(-2.31%)
Jan 20, 2009 8318 8352 8222 8257 102,600 +0.00(+0.00%)
Jan 19, 2009 8318 8352 8222 8257 0 +26.70(+0.32%)
Jan 17, 2009 8125 8284 8067 8230 140,600 +206.84(+2.58%)
Jan 16, 2009 8309 8309 7998 8023 158,400 -415.14(-4.92%)
Jan 15, 2009 8426 8516 8359 8438 132,800 +24.54(+0.29%)
Jan 14, 2009 8733 8733 8406 8414 135,600 +0.00(+0.00%)
Jan 13, 2009 8733 8733 8406 8414 0 -422.89(-4.79%)
Jan 12, 2009 8837 8837 8837 8837 0 +0.00(+0.00%)
Jan 10, 2009 8933 8957 8773 8837 137,000 -39.62(-0.45%)
Jan 09, 2009 9143 9149 8876 8876 150,000 -362.82(-3.93%)
Jan 08, 2009 9134 9325 9106 9239 205,600 +158.40(+1.74%)
Jan 07, 2009 9130 9171 9030 9081 154,800 +37.72(+0.42%)
Jan 06, 2009 8991 9127 8987 9043 85,000 +0.00(+0.00%)
Jan 05, 2009 8991 9127 8987 9043 0 +183.56(+2.07%)
Jan 02, 2009 8716 8860 8703 8860 0 +0.00(+0.00%)
Jan 01, 2009 8860 8860 8860 8860 0 +0.00(+0.00%)
Dec 31, 2008 8716 8860 8703 8860 60,800 +112.39(+1.28%)
Dec 30, 2008 8726 8764 8639 8747 83,200 +0.00(+0.00%)
Dec 29, 2008 8726 8764 8639 8747 0 +7.65(+0.09%)
Dec 27, 2008 8642 8741 8611 8740 75,800 +140.02(+1.63%)
Dec 26, 2008 8532 8600 8531 8600 61,200 +82.40(+0.97%)
Dec 25, 2008 8630 8632 8477 8517 100,800 +0.00(+0.00%)
Dec 24, 2008 8630 8632 8477 8517 0 -206.68(-2.37%)
Dec 23, 2008 8602 8751 8594 8724 109,800 +0.00(+0.00%)
Dec 22, 2008 8602 8751 8594 8724 0 +135.26(+1.57%)
Dec 20, 2008 8640 8743 8571 8589 138,000 -78.71(-0.91%)
Dec 19, 2008 8565 8728 8535 8667 138,800 +54.71(+0.64%)
Dec 18, 2008 8658 8741 8426 8613 148,400 +44.50(+0.52%)
Dec 17, 2008 8608 8634 8471 8568 132,200 -96.64(-1.12%)
Dec 16, 2008 8350 8700 8350 8665 129,200 +0.00(+0.00%)
Dec 15, 2008 8350 8700 8350 8665 0 +428.79(+5.21%)
Dec 13, 2008 8599 8611 8088 8236 185,600 -484.68(-5.56%)
Dec 12, 2008 8642 8721 8519 8721 162,200 +60.31(+0.70%)
Dec 11, 2008 8376 8705 8376 8660 155,600 +264.37(+3.15%)
Dec 10, 2008 8362 8500 8315 8396 150,800 +66.82(+0.80%)
Dec 09, 2008 7971 8358 7959 8329 139,000 +0.00(+0.00%)
Dec 08, 2008 7971 8358 7959 8329 0 +411.54(+5.20%)
Dec 06, 2008 7975 8024 7909 7918 139,400 -6.73(-0.08%)
Dec 05, 2008 8030 8108 7850 7924 148,000 -79.86(-1.00%)
Dec 04, 2008 7965 8056 7890 8004 121,200 +140.41(+1.79%)
Dec 03, 2008 8266 8266 7864 7864 136,000 -533.53(-6.35%)
Dec 02, 2008 8464 8464 8307 8397 107,000 +0.00(+0.00%)
Dec 01, 2008 8464 8464 8307 8397 0 -115.05(-1.35%)
Nov 29, 2008 8400 8518 8337 8512 145,400 +138.88(+1.66%)
Nov 28, 2008 8311 8459 8300 8373 116,600 +160.17(+1.95%)
Nov 27, 2008 8230 8318 8150 8213 118,800 -110.71(-1.33%)
Nov 26, 2008 8026 8357 8026 8324 155,000 +0.00(+0.00%)
Nov 25, 2008 8026 8357 8026 8324 0 +413.14(+5.22%)
Nov 24, 2008 7911 7911 7911 7911 0 +0.00(+0.00%)
Nov 22, 2008 7600 7995 7406 7911 185,200 +207.75(+2.70%)
Nov 21, 2008 8150 8150 7703 7703 154,400 -570.18(-6.89%)
Nov 20, 2008 8309 8370 8116 8273 143,800 -55.19(-0.66%)
Nov 19, 2008 8416 8440 8302 8328 144,200 -194.17(-2.28%)
Nov 18, 2008 8367 8768 8219 8523 146,000 +0.00(+0.00%)
Nov 17, 2008 8367 8768 8219 8523 0 +60.19(+0.71%)
Nov 15, 2008 8378 8690 8378 8462 155,600 +223.75(+2.72%)
Nov 14, 2008 8564 8564 8148 8239 166,600 -456.87(-5.25%)
Nov 13, 2008 8695 8782 8574 8696 153,800 -113.79(-1.29%)
Nov 12, 2008 8965 9056 8705 8809 153,800 -272.13(-3.00%)
Nov 11, 2008 8712 9106 8712 9081 155,400 +0.00(+0.00%)
Nov 10, 2008 8712 9106 8712 9081 0 +498.43(+5.81%)
Nov 08, 2008 8774 8868 8266 8583 206,400 -316.14(-3.55%)
Nov 07, 2008 9374 9380 8807 8899 176,000 -622.10(-6.53%)
Nov 06, 2008 9224 9521 9216 9521 208,600 +406.64(+4.46%)
Nov 05, 2008 8703 9142 8700 9115 164,800 +0.00(+0.00%)
Nov 04, 2008 8703 9142 8700 9115 0 +537.62(+6.27%)
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.
TOP
Email a Story