Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Nikkei 225 (^N225)
^N225
Nikkei 225 (^N225)
70035.7100 ¥
-648.2700 (%-0.92)
Overview
Technicals
Comments
Archive

^N225: Nikkei 225 Historical Data

Historical price data, yearly archive and performance analysis for Nikkei 225.

Historical Chart

Loading chart...

Average

OPEN 41,801.8744
CLOSE 41,794.1518

Low

LOW 30,792.74

High

HIGH 52,636.87
DATE OPEN HIGH LOW CLOSE
01/06/2025 39,945.42 39,993.5 39,232.78 39,307.05
01/07/2025 39,584.36 40,288.8 39,584.36 40,083.3
01/08/2025 39,879.36 40,105.72 39,705.81 39,981.06
01/09/2025 39,888.91 39,930.07 39,385.05 39,605.09
01/10/2025 39,550.25 39,591.46 39,166.05 39,190.4
01/14/2025 39,010.96 39,054.35 38,305.91 38,474.3
01/15/2025 38,721.61 38,774.99 38,316.01 38,444.58
01/16/2025 38,732.65 38,932.54 38,426.2 38,572.6
01/17/2025 38,454.1 38,503.94 38,055.68 38,451.46
01/20/2025 38,671.77 39,032.93 38,671.77 38,902.5
01/21/2025 39,163.53 39,238.21 38,643.84 39,027.98
01/22/2025 39,355.22 39,694.57 39,332.63 39,646.25
01/23/2025 39,810.06 40,036.07 39,677.22 39,958.87
01/24/2025 40,060.49 40,279.79 39,806.69 39,931.98
01/27/2025 40,127.74 40,255.68 39,520.79 39,565.8
01/28/2025 39,400.02 39,448.55 38,886.05 39,016.87
01/29/2025 39,273.8 39,448.24 39,129.14 39,414.78
01/30/2025 39,302.85 39,600.93 39,221.36 39,513.97
01/31/2025 39,574.38 39,681.82 39,458.95 39,572.49
02/03/2025 38,932.66 38,948.61 38,401.82 38,520.09
02/04/2025 39,078.66 39,192.51 38,590.96 38,798.37
02/05/2025 38,979.21 39,118.95 38,682.18 38,831.48
02/06/2025 38,977.58 39,190.13 38,851.51 39,066.53
02/07/2025 38,907.76 39,007.94 38,753.2 38,787.02
02/10/2025 38,736.37 38,895.74 38,606.32 38,801.17
02/12/2025 39,049.12 39,102.65 38,794.24 38,963.7
02/13/2025 39,225.5 39,581.47 39,112.17 39,461.47
02/14/2025 39,419.25 39,543.93 39,133.94 39,149.43
02/17/2025 39,094.09 39,238.75 39,021.23 39,174.25
02/18/2025 39,187.99 39,508.55 39,151.71 39,270.4
02/19/2025 39,230.62 39,298.05 38,994.7 39,164.61
02/20/2025 38,942.91 38,967.01 38,468.72 38,678.04
02/21/2025 38,523.07 38,808.81 38,456.53 38,776.94
02/25/2025 38,359.67 38,485.95 38,131.79 38,237.79
02/26/2025 38,143.68 38,175.24 37,742.76 38,142.37
02/27/2025 38,251.11 38,369.96 38,061.94 38,256.17
02/28/2025 37,853.48 37,925.28 36,840.12 37,155.5
03/03/2025 37,617.5 37,827.62 37,372.26 37,785.47
03/04/2025 37,532.01 37,587.49 36,816.16 37,331.18
03/05/2025 37,345.74 37,606.34 37,178.72 37,418.24
03/06/2025 37,654.95 37,874.38 37,580.88 37,704.93
03/07/2025 37,198.3 37,221.65 36,813.62 36,887.17
03/10/2025 36,972.59 37,113.48 36,705.02 37,028.27
03/11/2025 36,584.37 36,793.11 35,987.13 36,793.11
03/12/2025 36,763.1 36,956.33 36,658.86 36,819.09
03/13/2025 37,081.64 37,326.27 36,776.94 36,790.03
03/14/2025 36,606.78 37,154.39 36,594.04 37,053.1
03/17/2025 37,453.83 37,563.27 37,377.55 37,396.52
03/18/2025 37,868.57 38,004.2 37,822.87 37,845.42
03/19/2025 37,839.39 38,128.58 37,751.88 37,751.88
03/21/2025 37,619.37 37,968.02 37,619.37 37,677.06
03/24/2025 37,841.68 37,841.68 37,608.49 37,608.49
03/25/2025 37,953.15 38,115.65 37,686.26 37,780.54
03/26/2025 38,106.66 38,220.69 37,873.28 38,027.29
03/27/2025 37,750.66 37,859.06 37,556.75 37,799.97
03/28/2025 37,357.52 37,359.95 36,864.93 37,120.33
03/31/2025 36,440.18 36,440.18 35,541.72 35,617.56
04/01/2025 35,961.19 36,052.54 35,537.86 35,624.48
04/02/2025 35,751.02 35,778.9 35,426.33 35,725.87
04/03/2025 35,041.67 35,044.73 34,102 34,735.93
04/04/2025 34,304.66 34,320.11 33,259.76 33,780.58
04/07/2025 33,154.97 33,158.87 30,792.74 31,136.58
04/08/2025 31,729.11 33,257.16 31,703.69 33,012.58
04/09/2025 32,529.23 32,565.84 31,258.18 31,714.03
04/10/2025 32,321.21 34,639.39 32,320.66 34,609
04/11/2025 33,951.25 33,953.29 32,626.58 33,585.58
04/14/2025 34,006.37 34,325.59 33,887.7 33,982.36
04/15/2025 34,349.01 34,459 34,266.31 34,267.54
04/16/2025 34,249.82 34,329.27 33,658.47 33,920.4
04/17/2025 33,987.01 34,379.13 33,931.53 34,377.6
04/18/2025 34,353.88 34,758.97 34,224.57 34,730.28
04/21/2025 34,556.23 34,610.6 34,216.98 34,279.92
04/22/2025 34,111.14 34,340.57 34,109.85 34,220.6
04/23/2025 34,787.93 35,142.12 34,682.28 34,868.63
04/24/2025 35,194.71 35,287.95 34,960.65 35,039.15
04/25/2025 35,387.67 35,835.28 35,337.98 35,705.74
04/28/2025 35,962.8 36,075.26 35,773.49 35,839.99
04/30/2025 35,946.88 36,056.52 35,793.33 36,045.38
05/01/2025 36,197.04 36,544.15 36,040.05 36,452.3
05/02/2025 36,636.55 36,976.51 36,606.58 36,830.69
05/07/2025 36,903.66 36,942.38 36,731.39 36,779.66
05/08/2025 36,863.38 36,977.35 36,606.71 36,928.63
05/09/2025 37,332.57 37,557.41 37,219.03 37,503.33
05/12/2025 37,697.28 37,726.44 37,417.39 37,644.26
05/13/2025 38,149.53 38,494.06 38,124.2 38,183.26
05/14/2025 38,199.03 38,325.88 37,851.8 38,128.13
05/15/2025 37,832.36 37,876.84 37,633.36 37,755.51
05/16/2025 37,748.58 37,786.43 37,479.21 37,753.72
05/19/2025 37,572.36 37,656.23 37,445.93 37,498.63
05/20/2025 37,723.6 37,921.81 37,455.7 37,529.49
05/21/2025 37,590.15 37,659.94 37,298.98 37,298.98
05/22/2025 36,931.89 37,100.45 36,855.83 36,985.87
05/23/2025 37,161.74 37,373.91 37,111.63 37,160.47
05/26/2025 37,209.26 37,531.53 37,167.01 37,531.53
05/27/2025 37,523.37 37,769.05 37,411.68 37,724.11
05/28/2025 38,094.79 38,178.73 37,709.71 37,722.4
05/29/2025 38,046.97 38,454.07 38,035.32 38,432.98
05/30/2025 37,912.49 38,114.47 37,748.17 37,965.1
06/02/2025 37,651.18 37,651.18 37,320.72 37,470.67
06/03/2025 37,598.31 37,729.45 37,446.81 37,446.81
06/04/2025 37,686.66 37,868.42 37,672.47 37,747.45
06/05/2025 37,590.39 37,732.88 37,527.88 37,554.49
06/06/2025 37,590.44 37,756.15 37,590.42 37,741.61
06/09/2025 38,028.71 38,178.01 38,018.22 38,088.57
06/10/2025 38,278.17 38,495.7 38,139.1 38,211.51
06/11/2025 38,431.1 38,529.64 38,288.28 38,421.19
06/12/2025 38,324.93 38,407.57 38,102.05 38,173.09
06/13/2025 38,130.25 38,141.59 37,540.2 37,834.25
06/16/2025 38,056.86 38,342.52 38,055.52 38,311.33
06/17/2025 38,366.68 38,581.25 38,333.35 38,536.74
06/18/2025 38,364.16 38,885.15 38,364.16 38,885.15
06/19/2025 38,858.52 38,870.55 38,488.34 38,488.34
06/20/2025 38,472.25 38,646.16 38,362.54 38,403.23
06/23/2025 38,260.69 38,368.22 38,026.32 38,354.09
06/24/2025 38,779.18 38,990.11 38,665.61 38,790.56
06/25/2025 38,904.18 38,944.77 38,711.11 38,942.07
06/26/2025 39,072.14 39,615.59 39,056.14 39,584.58
06/27/2025 39,866.36 40,267.84 39,847.31 40,150.79
06/30/2025 40,550.79 40,852.54 40,322.54 40,487.39
07/01/2025 40,340.64 40,345.87 39,885.38 39,986.33
07/02/2025 39,631.17 39,943.62 39,444.7 39,762.48
07/03/2025 39,796.75 39,865.89 39,667.82 39,785.9
07/04/2025 39,994.64 40,012.66 39,693.4 39,810.88
07/07/2025 39,729.56 39,829.38 39,524.25 39,587.68
07/08/2025 39,542.07 39,816.27 39,510.48 39,688.81
07/09/2025 39,942.8 39,971.06 39,573.34 39,821.28
07/10/2025 39,795.75 39,795.75 39,530.95 39,646.36
07/11/2025 39,886.54 39,957.8 39,497.7 39,569.68
07/14/2025 39,416.1 39,608.02 39,288.9 39,459.62
07/15/2025 39,525.83 39,678.02 39,379.32 39,678.02
07/16/2025 39,734.74 39,923.61 39,520.96 39,663.4
07/17/2025 39,492.02 39,910.96 39,370.43 39,901.19
07/18/2025 40,072.39 40,087.59 39,745.42 39,819.11
07/22/2025 39,864.63 40,275.89 39,586.53 39,774.92
07/23/2025 40,189.18 41,342.59 40,087.86 41,171.32
07/24/2025 41,657.98 42,065.83 41,554.18 41,826.34
07/25/2025 41,760.58 41,773.7 41,389.79 41,456.23
07/28/2025 41,515.91 41,534.21 40,997.87 40,998.27
07/29/2025 40,767.77 40,792.85 40,563.53 40,674.55
07/30/2025 40,744.53 40,744.53 40,556.61 40,654.7
07/31/2025 40,693 41,151.25 40,639.32 41,069.82
08/01/2025 41,029.84 41,064.73 40,588.17 40,799.6
08/04/2025 40,118.81 40,332.25 39,850.52 40,290.7
08/05/2025 40,521 40,649.38 40,421.88 40,549.54
08/06/2025 40,430.46 40,850.89 40,423.13 40,794.86
08/07/2025 40,668.19 41,164.11 40,668.19 41,059.15
08/08/2025 41,283.7 42,033.92 41,248.05 41,820.48
08/12/2025 42,098.32 42,999.71 42,083.58 42,718.17
08/13/2025 43,090.91 43,451.46 43,008.2 43,274.67
08/14/2025 43,129.18 43,199.83 42,606.73 42,649.26
08/15/2025 42,866.38 43,405.43 42,736.86 43,378.31
08/18/2025 43,452.9 43,835.12 43,390.22 43,714.31
08/19/2025 43,846.55 43,876.42 43,411.97 43,546.29
08/20/2025 43,400.66 43,425.78 42,724.15 42,888.55
08/21/2025 42,783.26 42,926.11 42,564.3 42,610.17
08/22/2025 42,629.81 42,720.57 42,331.39 42,633.29
08/25/2025 42,977.27 43,201.42 42,681.37 42,807.82
08/26/2025 42,619.66 42,703.27 42,137.62 42,394.4
08/27/2025 42,476.09 42,628.04 42,270.18 42,520.27
08/28/2025 42,308.14 42,828.79 42,299.79 42,828.79
08/29/2025 42,774.29 42,807.03 42,611.31 42,718.47
09/01/2025 42,362.71 42,454.99 41,835.17 42,188.79
09/02/2025 42,299.63 42,473.67 42,084.78 42,310.49
09/03/2025 42,085.66 42,293.54 41,863.2 41,938.89
09/04/2025 42,093.7 42,608.8 42,066.59 42,580.27
09/05/2025 42,983.47 43,220.94 42,783.54 43,018.75
09/08/2025 43,451.07 43,838.6 43,343.58 43,643.81
09/09/2025 43,907.55 44,185.73 43,452.74 43,459.29
09/10/2025 43,513.16 43,848.77 43,509.02 43,837.67
09/11/2025 43,876.22 44,396.95 43,870.54 44,372.5
09/12/2025 44,803.3 44,888.02 44,548.57 44,768.12
09/16/2025 44,948.85 45,055.38 44,616.32 44,902.27
09/17/2025 44,751.84 45,033.34 44,612.07 44,790.38
09/18/2025 44,910.5 45,508.67 44,815.4 45,303.43
09/19/2025 45,634.29 45,852.75 44,495.46 45,045.81
09/22/2025 45,193.77 45,757.74 45,193.77 45,493.66
09/24/2025 45,484.41 45,693.28 45,205.47 45,630.31
09/25/2025 45,600.07 45,824.69 45,503.31 45,754.93
09/26/2025 45,634.2 45,766.77 45,354.99 45,354.99
09/29/2025 45,113.29 45,152.7 44,890.2 45,043.75
09/30/2025 45,054.96 45,126.23 44,733.6 44,932.63
10/01/2025 44,831.95 44,874.42 44,357.65 44,550.85
10/02/2025 44,736.03 45,125.96 44,659.22 44,936.73
10/03/2025 45,042.54 45,778.66 45,042.54 45,769.5
10/06/2025 46,636.07 48,150.04 46,592.99 47,944.76
10/07/2025 48,281.12 48,527.33 47,904.38 47,950.88
10/08/2025 47,925.22 48,181.12 47,728.27 47,734.99
10/09/2025 48,035.42 48,597.08 47,995.22 48,580.44
10/10/2025 48,510.72 48,510.72 47,962.61 48,088.8
10/14/2025 47,446.73 47,865.65 46,544.05 46,847.32
10/15/2025 47,002.3 47,774.83 46,910.83 47,672.67
10/16/2025 48,107.44 48,317.34 47,937.72 48,277.74
10/17/2025 47,820.97 48,140.9 47,494.31 47,582.15
10/20/2025 48,332.71 49,185.5 48,254.83 49,185.5
10/21/2025 49,675.43 49,945.95 49,127.2 49,316.06
10/22/2025 49,252.03 49,458.28 48,613.7 49,307.79
10/23/2025 48,866.58 48,866.58 48,399.05 48,641.61
10/24/2025 49,095.27 49,435.31 48,965.78 49,299.65
10/27/2025 49,905.8 50,549.6 49,838.98 50,512.32
10/28/2025 50,357.15 50,485.8 50,107.77 50,219.18
10/29/2025 50,453.64 51,412.97 50,365.62 51,307.65
10/30/2025 51,146.27 51,657.28 50,972.56 51,325.61
10/31/2025 51,629.8 52,411.34 51,613.03 52,411.34
11/04/2025 52,294.31 52,636.87 51,497.2 51,497.2
11/05/2025 51,291.39 51,422.42 49,073.58 50,212.27
11/06/2025 50,792.55 51,248.28 50,594.19 50,883.68
11/07/2025 50,524.31 50,642.79 49,640.56 50,276.37
11/10/2025 50,645.27 50,969.5 50,392.44 50,911.76
11/11/2025 51,314.04 51,513.16 50,581.17 50,842.93
11/12/2025 50,988.53 51,072.26 50,537.5 51,063.31
11/13/2025 51,013.15 51,338.89 50,954.27 51,281.83
11/14/2025 50,767.74 50,767.74 50,246.6 50,376.53
11/17/2025 50,282.39 50,398.16 49,845.86 50,323.91
11/18/2025 49,812.95 49,971.55 48,661.52 48,702.98
11/19/2025 48,822.88 49,087.11 48,235.3 48,537.7
11/20/2025 49,129.29 50,574.82 49,113.39 49,823.94
11/21/2025 49,251.26 49,459.59 48,490.03 48,625.88
11/25/2025 49,113.82 49,182.32 48,511.95 48,659.52
11/26/2025 49,012.25 49,749.59 48,964.19 49,559.07
11/27/2025 49,868.79 50,322.14 49,865.17 50,167.1
11/28/2025 50,218.96 50,258.25 49,989.54 50,253.91
12/01/2025 50,318.59 50,366.74 49,215.96 49,303.28
12/02/2025 49,494.58 49,636.79 49,243.55 49,303.45
12/03/2025 49,540.64 50,138.6 49,521.23 49,864.68
12/04/2025 49,942.94 51,028.42 49,910.06 51,028.42
12/05/2025 50,530.34 50,634.85 50,215.41 50,491.87
12/08/2025 50,643.09 50,678.05 50,224.65 50,581.94
12/09/2025 50,677.36 50,793.69 50,417.11 50,655.1
12/10/2025 50,878.66 51,107.77 50,329.27 50,602.8
12/11/2025 50,818.39 50,875.98 49,926.27 50,148.82
12/12/2025 50,480.23 51,127.69 50,457.42 50,836.55
12/15/2025 50,352.09 50,432.1 49,965.68 50,168.11
12/16/2025 50,051.24 50,051.24 49,355.87 49,383.29
12/17/2025 49,413.19 49,571.5 49,077.81 49,512.28
12/18/2025 49,058.31 49,169.79 48,643.78 49,001.5
12/19/2025 49,387.71 49,766.96 49,257.15 49,507.21
12/22/2025 50,084.55 50,590.88 49,982.2 50,402.39
12/23/2025 50,374.48 50,544.56 50,264.42 50,412.87
12/24/2025 50,475.48 50,636.95 50,323.92 50,344.1
12/25/2025 50,450.18 50,510.11 50,283.76 50,407.79
12/26/2025 50,527.13 50,941.89 50,527.13 50,750.39
12/29/2025 50,691.22 50,707.23 50,347.65 50,526.92
12/30/2025 50,312.85 50,534.64 50,198.97 50,339.48