^N225: Nikkei 225 Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 19,106.2256

CLOSE 19,100.5739

Low

LOW 15,672

High

HIGH 21,281

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	16,980	17,034	16,875	16,994
01/05/1993	16,980	17,013	16,688	16,843
01/06/1993	16,844	16,862	16,650	16,783
01/07/1993	16,807	17,058	16,724	16,781
01/08/1993	16,728	16,806	16,634	16,635
01/11/1993	16,645	16,698	16,532	16,590
01/12/1993	16,586	16,734	16,586	16,681
01/13/1993	16,689	16,689	16,440	16,518
01/14/1993	16,508	16,569	16,438	16,516
01/18/1993	16,526	16,625	16,502	16,617
01/19/1993	16,659	16,799	16,645	16,799
01/20/1993	16,821	16,842	16,507	16,510
01/21/1993	16,508	16,586	16,374	16,539
01/22/1993	16,540	16,541	16,336	16,337
01/25/1993	16,355	16,375	16,267	16,287
01/26/1993	16,291	16,535	16,216	16,493
01/27/1993	16,512	16,646	16,398	16,510
01/28/1993	16,525	17,087	16,472	17,063
01/29/1993	17,076	17,178	16,950	17,024
02/01/1993	17,038	17,134	16,958	17,134
02/02/1993	17,147	17,242	17,146	17,186
02/03/1993	17,227	17,419	17,214	17,222
02/04/1993	17,273	17,391	17,172	17,191
02/05/1993	17,224	17,414	17,224	17,333
02/08/1993	17,357	17,393	17,248	17,282
02/09/1993	17,262	17,262	16,977	17,022
02/10/1993	16,991	17,092	16,897	17,089
02/12/1993	17,119	17,120	16,852	16,852
02/15/1993	16,884	17,118	16,829	17,118
02/16/1993	17,101	17,172	16,916	16,916
02/17/1993	16,868	17,015	16,761	17,010
02/18/1993	17,001	17,157	16,975	16,982
02/19/1993	17,003	17,024	16,888	17,010
02/22/1993	17,007	17,059	16,821	16,821
02/23/1993	16,813	16,925	16,794	16,863
02/24/1993	16,850	16,930	16,751	16,799
02/25/1993	16,855	16,926	16,779	16,907
02/26/1993	16,921	16,986	16,885	16,953
03/01/1993	16,956	16,971	16,821	16,880
03/02/1993	16,848	16,923	16,797	16,864
03/03/1993	16,882	16,949	16,812	16,854
03/04/1993	16,821	16,841	16,721	16,760
03/05/1993	16,779	16,885	16,746	16,818
03/08/1993	16,856	17,727	16,856	17,686
03/09/1993	17,725	18,047	17,725	17,848
03/10/1993	17,868	18,036	17,824	17,859
03/11/1993	17,903	18,105	17,735	17,905
03/12/1993	17,905	18,044	17,824	18,038
03/15/1993	18,029	18,169	17,957	18,086
03/16/1993	18,104	18,117	17,945	17,968
03/17/1993	17,995	18,243	17,953	18,173
03/18/1993	18,234	18,788	18,234	18,728
03/19/1993	18,739	18,836	18,503	18,537
03/22/1993	18,560	18,784	18,560	18,784
03/23/1993	18,735	18,735	18,490	18,492
03/24/1993	18,469	18,644	18,423	18,451
03/25/1993	18,472	18,876	18,472	18,765
03/26/1993	18,785	18,898	18,677	18,789
03/29/1993	18,830	19,126	18,830	19,048
03/30/1993	19,054	19,089	18,853	18,963
03/31/1993	18,942	19,060	18,551	18,591
04/01/1993	18,596	19,136	18,527	19,099
04/02/1993	19,136	19,751	19,136	19,447
04/05/1993	19,458	19,821	19,358	19,759
04/06/1993	19,749	19,749	19,387	19,487
04/07/1993	19,507	20,055	19,507	19,829
04/08/1993	19,867	20,041	19,721	19,967
04/09/1993	19,951.5098	20,126.0898	19,728.3398	19,892.1797
04/12/1993	19,909	19,940	19,725	19,882
04/13/1993	19,902	20,754	19,902	20,740
04/14/1993	20,744	20,875	20,470	20,533
04/15/1993	20,546	20,676	20,394	20,676
04/16/1993	20,698	20,743	20,226	20,298
04/19/1993	20,254	20,254	19,890	20,112
04/20/1993	20,084	20,332	19,807	19,828
04/21/1993	19,855	20,008	19,672	19,773
04/22/1993	19,830	20,117	19,558	19,591
04/23/1993	19,591	19,785	19,555	19,704
04/26/1993	19,704	19,846	19,563	19,624
04/27/1993	19,643	20,268	19,643	20,207
04/28/1993	20,269	20,716	20,269	20,455
04/30/1993	20,502	20,919	20,502	20,919
05/06/1993	20,939	20,942	20,611	20,622
05/07/1993	20,626	20,811	20,492	20,811
05/10/1993	20,816	21,062	20,689	21,054
05/11/1993	21,116	21,224	20,932	20,940
05/12/1993	20,919	20,940	20,416	20,615
05/13/1993	20,626	20,780	20,457	20,533
05/14/1993	20,523	20,671	20,402	20,474
05/17/1993	20,528	20,689	20,520	20,566
05/18/1993	20,502	20,502	20,155	20,229
05/19/1993	20,210	20,381	20,129	20,381
05/20/1993	20,408	20,536	20,123	20,330
05/21/1993	20,312	20,654	20,298	20,557
05/24/1993	20,634	20,691	20,454	20,476
05/25/1993	20,498	20,731	20,483	20,632
05/26/1993	20,600	20,896	20,528	20,896
05/27/1993	20,944	21,106	20,786	20,853
05/28/1993	20,869	20,940	20,747	20,844
05/31/1993	20,829	20,829	20,516	20,552
06/01/1993	20,532	20,688	20,470	20,591
06/02/1993	20,591	20,824	20,562	20,692
06/03/1993	20,713	21,186	20,693	21,076
06/04/1993	21,052	21,223	20,842	20,882
06/07/1993	20,901	21,102	20,830	20,844
06/08/1993	20,842	20,842	20,575	20,575
06/10/1993	20,590	20,618	20,400	20,493
06/11/1993	20,533	20,760	20,452	20,501
06/14/1993	20,529	20,560	20,351	20,397
06/15/1993	20,340	20,393	20,045	20,045
06/16/1993	20,042	20,103	19,821	19,902
06/17/1993	19,904	19,950	19,647	19,926
06/18/1993	19,914	19,914	19,678	19,805
06/21/1993	19,742	19,742	19,040	19,212
06/22/1993	19,245	19,620	19,141	19,538
06/23/1993	19,554	19,618	19,368	19,493
06/24/1993	19,502	19,730	19,502	19,685
06/25/1993	19,755	19,845	19,485	19,659
06/28/1993	19,675	19,977	19,675	19,887
06/29/1993	19,855	19,855	19,543	19,543
06/30/1993	19,537	19,617	19,434	19,590
07/01/1993	19,639	19,925	19,639	19,925
07/02/1993	19,932	19,932	19,561	19,621
07/05/1993	19,652	19,676	19,545	19,623
07/06/1993	19,593	19,833	19,590	19,830
07/07/1993	19,829	19,829	19,634	19,721
07/08/1993	19,723	19,785	19,676	19,689
07/09/1993	19,699	19,946	19,699	19,877
07/12/1993	19,935	20,012	19,890	19,980
07/13/1993	19,984	20,243	19,968	20,180
07/14/1993	20,208	20,233	20,030	20,139
07/15/1993	20,192	20,395	20,144	20,158
07/16/1993	20,165	20,353	20,106	20,332
07/19/1993	20,347	20,350	20,090	20,151
07/20/1993	20,123	20,123	19,977	20,038
07/21/1993	20,038	20,118	19,973	20,081
07/22/1993	20,076	20,153	20,050	20,116
07/23/1993	20,050	20,050	19,734	19,735
07/26/1993	19,770	19,837	19,708	19,822
07/27/1993	19,845	19,952	19,777	19,891
07/28/1993	19,895	19,958	19,793	19,830
07/29/1993	19,843	20,474	19,843	20,457
07/30/1993	20,453	20,546	20,361	20,380
08/02/1993	20,393	20,413	20,231	20,344
08/03/1993	20,382	20,599	20,358	20,358
08/04/1993	20,380	20,668	20,299	20,498
08/05/1993	20,522	20,557	20,376	20,426
08/06/1993	20,380	20,430	20,245	20,358
08/09/1993	20,340	20,553	20,340	20,493
08/10/1993	20,525	20,655	20,476	20,494
08/11/1993	20,501	20,756	20,489	20,733
08/12/1993	20,821	20,939	20,708	20,765
08/13/1993	20,772	20,922	20,687	20,745
08/16/1993	20,693	20,905	20,549	20,901
08/17/1993	20,925	21,026	20,749	20,842
08/18/1993	20,806	20,964	20,733	20,773
08/19/1993	20,798	20,903	20,604	20,687
08/20/1993	20,751	20,859	20,586	20,607
08/23/1993	20,595	20,595	20,384	20,414
08/24/1993	20,381	20,470	20,345	20,432
08/25/1993	20,493	20,542	20,412	20,521
08/26/1993	20,530	20,595	20,483	20,592
08/27/1993	20,597	20,863	20,580	20,792
08/30/1993	20,817	20,924	20,748	20,913
08/31/1993	20,925	21,030	20,831	21,027
09/01/1993	20,929	20,968	20,837	20,953
09/02/1993	20,943	21,046	20,921	20,983
09/03/1993	20,985	21,281	20,985	21,116
09/06/1993	21,164	21,250	21,056	21,061
09/07/1993	21,066	21,066	20,880	20,962
09/08/1993	20,924	20,997	20,817	20,918
09/09/1993	20,905	20,944	20,756	20,826
09/10/1993	20,812	20,847	20,686	20,818
09/13/1993	20,850	21,164	20,850	21,148
09/14/1993	21,136	21,172	20,925	20,948
09/16/1993	20,939	20,939	20,502	20,502
09/17/1993	20,513	20,532	20,305	20,391
09/20/1993	20,396	20,408	20,212	20,266
09/21/1993	20,347	20,565	20,347	20,467
09/22/1993	20,381	20,381	20,112	20,175
09/24/1993	20,226	20,325	20,226	20,308
09/27/1993	20,316	20,384	20,000	20,094
09/28/1993	20,129	20,299	20,129	20,173
09/29/1993	20,157	20,157	19,928	20,077
09/30/1993	20,098	20,158	20,032	20,106
10/01/1993	20,097	20,328	20,056	20,283
10/04/1993	20,262	20,284	20,151	20,264
10/05/1993	20,312	20,410	20,238	20,322
10/06/1993	20,333	20,530	20,313	20,500
10/07/1993	20,490	20,494	20,263	20,266
10/08/1993	20,242	20,405	20,180	20,379
10/12/1993	20,376	20,376	20,117	20,137
10/13/1993	20,135	20,167	19,998	20,038
10/14/1993	20,016	20,097	19,912	20,083
10/15/1993	20,107	20,339	20,097	20,174
10/18/1993	20,209	20,266	20,072	20,072
10/19/1993	20,089	20,204	20,042	20,070
10/20/1993	20,054	20,222	20,054	20,173
10/21/1993	20,202	20,220	20,109	20,179
10/22/1993	20,224	20,378	20,224	20,265
10/25/1993	20,342	20,474	20,272	20,309
10/26/1993	20,300	20,345	20,020	20,024
10/27/1993	20,013	20,013	19,687	19,839
10/28/1993	19,837	19,863	19,444	19,479
10/29/1993	19,556	19,744	19,501	19,703
11/01/1993	19,657	19,657	19,375	19,438
11/02/1993	19,437	19,549	19,342	19,381
11/04/1993	19,374	19,433	18,950	18,950
11/05/1993	18,942	18,942	18,470	18,590
11/08/1993	18,604	18,672	18,381	18,625
11/09/1993	18,638	18,662	18,049	18,126
11/10/1993	18,149	18,228	17,818	18,122
11/11/1993	18,157	18,329	18,076	18,159
11/12/1993	18,136	18,592	18,104	18,494
11/15/1993	18,489	18,507	17,952	18,075
11/16/1993	18,031	18,467	17,878	18,246
11/17/1993	18,232	18,344	18,031	18,109
11/18/1993	18,155	18,337	18,118	18,166
11/19/1993	18,168	18,338	17,941	17,941
11/22/1993	17,906	17,906	17,255	17,385
11/24/1993	17,351	17,545	16,994	17,067
11/25/1993	17,120	17,410	17,003	17,223
11/26/1993	17,252	17,352	16,676	16,726
11/29/1993	16,689	16,689	15,672	16,079
11/30/1993	16,113	16,505	16,004	16,407
12/01/1993	16,450	17,168	16,430	17,125
12/02/1993	17,163	17,887	17,074	17,459
12/03/1993	17,409	17,469	17,177	17,459
12/06/1993	17,425	17,425	16,783	16,840
12/07/1993	16,830	17,129	16,791	16,903
12/08/1993	16,889	16,893	16,217	16,508
12/09/1993	16,545	17,089	16,545	17,062
12/10/1993	17,054	17,535	16,787	17,257
12/13/1993	17,247	17,563	17,124	17,327
12/14/1993	17,347	17,416	17,263	17,309
12/15/1993	17,250	17,536	17,170	17,489
12/16/1993	17,514	17,912	17,514	17,789
12/17/1993	17,843	18,052	17,724	18,052
12/20/1993	18,026	18,026	17,383	17,404
12/21/1993	17,419	17,484	17,158	17,315
12/22/1993	17,352	17,453	17,296	17,446
12/24/1993	17,430	17,435	17,037	17,141
12/27/1993	17,082	17,082	16,634	16,820
12/28/1993	16,854	17,148	16,854	17,131
12/29/1993	17,309	17,417	17,309	17,417
12/30/1993	17,309	17,417	17,309	17,417

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

1993 Historical Chart

Average

Low

High