^N225: Nikkei 225 Historical Data

1997 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 18,418.4652

CLOSE 18,395.6039

Low

LOW 14,488

High

HIGH 20,910

DATE	OPEN	HIGH	LOW	CLOSE
01/06/1997	19,364	19,500	19,203	19,446
01/07/1997	19,443	19,443	18,895	18,896
01/08/1997	18,911	18,998	18,555	18,680
01/09/1997	18,631	18,726	18,071	18,073
01/10/1997	18,056	18,057	17,123	17,303
01/13/1997	17,338	18,151	17,019	18,118
01/14/1997	18,061	18,182	17,545	18,093
01/16/1997	18,125	18,317	17,970	18,144
01/17/1997	18,097	18,446	17,969	18,090
01/20/1997	18,104	18,108	17,237	17,480
01/21/1997	17,441	17,572	17,282	17,358
01/22/1997	17,441	18,066	17,441	18,014
01/23/1997	17,982	18,129	17,878	17,909
01/24/1997	17,894	17,894	17,541	17,689
01/27/1997	17,658	17,665	17,280	17,335
01/28/1997	17,301	17,796	17,195	17,796
01/29/1997	17,843	18,335	17,664	18,335
01/30/1997	18,335	18,365	17,781	17,864
01/31/1997	17,948	18,610	17,948	18,330
02/03/1997	18,307	18,307	18,077	18,085
02/04/1997	18,158	18,629	18,158	18,314
02/05/1997	18,302	18,307	17,901	18,185
02/06/1997	18,199	18,257	17,875	18,038
02/07/1997	18,038	18,266	17,792	17,867
02/10/1997	17,881	18,268	17,843	18,181
02/11/1997	18,158	18,629	18,158	18,314
02/12/1997	18,240	18,520	18,240	18,409
02/13/1997	18,505	18,854	18,505	18,688
02/14/1997	18,729	18,880	18,608	18,722
02/17/1997	18,730	18,854	18,653	18,750
02/18/1997	18,707	18,727	18,470	18,470
02/19/1997	18,482	18,674	18,329	18,599
02/20/1997	18,686	19,101	18,686	19,051
02/21/1997	19,031	19,173	18,965	19,034
02/24/1997	19,065	19,229	18,859	18,896
02/25/1997	18,854	19,097	18,775	19,070
02/26/1997	19,127	19,216	18,894	18,990
02/27/1997	18,936	19,024	18,854	19,021
02/28/1997	19,006	19,006	18,540	18,557
03/03/1997	18,517	18,517	18,345	18,429
03/04/1997	18,500	18,688	18,497	18,564
03/05/1997	18,618	18,657	18,208	18,273
03/06/1997	18,341	18,435	17,977	18,041
03/07/1997	18,000	18,198	17,836	18,198
03/10/1997	18,195	18,195	17,935	18,114
03/11/1997	18,129	18,267	18,088	18,267
03/12/1997	18,281	18,326	18,010	18,183
03/13/1997	18,144	18,144	17,900	17,900
03/14/1997	17,854	17,940	17,616	17,923
03/17/1997	17,962	18,084	17,863	17,863
03/18/1997	18,072	18,445	18,072	18,445
03/19/1997	18,490.4199	18,554.5996	18,378.6191	18,493.7109
03/21/1997	18,499	18,633	18,423	18,633
03/24/1997	18,682	18,750	18,043	18,043
03/25/1997	18,116	18,548	18,116	18,439
03/26/1997	18,460	18,528	18,189	18,472
03/27/1997	18,520	18,594	18,002	18,210
03/28/1997	18,184.1191	18,233.6191	18,057.7109	18,189.7207
03/31/1997	18,158	18,204	17,793	18,003
04/01/1997	17,934	17,934	17,529	17,869
04/02/1997	17,874	18,047	17,707	18,037
04/03/1997	18,021	18,182	17,973	18,129
04/04/1997	18,136	18,136	17,765	17,860
04/07/1997	17,901	17,990	17,663	17,715
04/08/1997	17,745	18,035	17,626	18,019
04/09/1997	18,006	18,006	17,703	17,703
04/10/1997	17,756	17,933	17,479	17,485
04/11/1997	17,493	17,868	17,447	17,846
04/14/1997	17,761	17,826	17,547	17,692
04/15/1997	17,712	18,000	17,712	17,933
04/16/1997	17,985	18,093	17,959	18,031
04/17/1997	18,016	18,100	17,970	18,093
04/18/1997	18,128	18,370	18,073	18,352
04/21/1997	18,400	18,561	18,400	18,552
04/22/1997	18,528	18,732	18,490	18,544
04/23/1997	18,618	18,842	18,618	18,735
04/24/1997	18,737	18,982	18,664	18,698
04/25/1997	18,647.8594	18,848.5801	18,571.3594	18,612.8594
04/28/1997	18,617	18,684	18,545	18,670
04/29/1997	18,617	18,684	18,545	18,670
04/30/1997	18,764	19,194	18,764	19,151
05/01/1997	19,232	19,588	19,222	19,275
05/02/1997	19,243	19,515	19,187	19,514
05/06/1997	19,616	20,222	19,616	20,180
05/07/1997	20,146	20,237	19,952	20,048
05/08/1997	19,973	20,107	19,925	20,061
05/09/1997	20,097	20,145	19,757	19,802
05/12/1997	19,730	20,148	19,560	20,143
05/13/1997	20,206	20,452	20,119	20,129
05/14/1997	20,131	20,209	20,030	20,209
05/15/1997	20,162	20,162	19,854	20,056
05/16/1997	20,080.6094	20,347.5293	20,080.6094	20,324.7305
05/19/1997	20,489	20,562	20,206	20,489
05/20/1997	20,511	20,612	20,245	20,333
05/21/1997	20,322	20,322	19,763	19,841
05/22/1997	19,849	19,938	19,687	19,877
05/23/1997	19,932	20,067	19,907	20,009
05/26/1997	20,037	20,154.5195	19,989.0996	20,043.5
05/27/1997	20,067	20,149	19,848	19,889
05/28/1997	19,928	20,351	19,928	20,351
05/29/1997	20,366	20,366	20,125	20,312
05/30/1997	20,331	20,390	20,029	20,068
06/02/1997	20,083	20,451	20,040	20,451
06/03/1997	20,444	20,671	20,432	20,563
06/04/1997	20,592	20,707	20,512	20,611
06/05/1997	20,596.4609	20,605.9609	20,423.0391	20,488.1504
06/06/1997	20,474	20,540	20,362	20,485
06/09/1997	20,481	20,526	20,223	20,223
06/10/1997	20,227	20,582	20,227	20,532
06/11/1997	20,527	20,633	20,282	20,289
06/12/1997	20,340	20,696	20,340	20,564
06/13/1997	20,667	20,815	20,451	20,528
06/16/1997	20,594	20,778	20,528	20,681
06/17/1997	20,692	20,721	20,559	20,594
06/18/1997	20,597	20,620	20,428	20,497
06/19/1997	20,491	20,591	20,400	20,507
06/20/1997	20,535	20,575	20,356	20,385
06/23/1997	20,428	20,461	20,380	20,436
06/24/1997	20,383	20,383	20,215	20,341
06/25/1997	20,419	20,736	20,419	20,679
06/26/1997	20,714	20,910	20,624	20,624
06/27/1997	20,628	20,742	20,523	20,523
06/30/1997	20,585	20,683	20,493	20,604
07/01/1997	20,561	20,561	20,142	20,175
07/02/1997	20,203	20,247	19,975	20,196
07/03/1997	20,238	20,252	20,079	20,121
07/04/1997	20,122	20,122	19,907	19,968
07/07/1997	19,931	19,931	19,678	19,705
07/08/1997	19,731	19,926	19,731	19,853
07/09/1997	19,920	19,963	19,495	19,697
07/10/1997	19,709	19,820	19,608	19,754
07/11/1997	19,788	19,892	19,642	19,875
07/14/1997	19,909	20,228	19,909	20,228
07/15/1997	20,236	20,242	20,037	20,069
07/16/1997	20,139	20,435	20,139	20,358
07/17/1997	20,412	20,584	20,308	20,519
07/18/1997	20,444	20,545	20,248	20,249
07/22/1997	20,055	20,280	20,055	20,157
07/23/1997	20,244	20,324	19,999	20,130
07/24/1997	20,164	20,290	20,164	20,286
07/25/1997	20,329	20,389	20,303	20,389
07/28/1997	20,420	20,600	20,420	20,575
07/29/1997	20,627	20,698	20,402	20,402
07/30/1997	20,413	20,418	20,170	20,212
07/31/1997	20,331	20,332	20,041	20,331
08/01/1997	20,344	20,399	19,797	19,804
08/04/1997	19,838	19,930	19,456	19,668
08/05/1997	19,645	19,767	19,362	19,514
08/06/1997	19,537	19,703	19,233	19,702
08/07/1997	19,719	19,772	19,366	19,475
08/08/1997	19,395	19,641	19,256	19,604
08/11/1997	19,462.3496	19,462.3496	18,824.1797	18,824.1797
08/12/1997	18,946.1895	19,257.2305	18,917.4902	19,099.1094
08/13/1997	19,041	19,154	18,801	19,008
08/14/1997	19,056	19,268	18,988	19,222
08/15/1997	19,313	19,466	19,312	19,326
08/18/1997	19,213	19,213	18,835	19,041
08/19/1997	19,122	19,246	18,803	18,961
08/20/1997	18,952	19,252	18,905	18,961
08/21/1997	19,320	19,397	19,124	19,157
08/22/1997	19,073	19,073	18,576	18,650
08/25/1997	18,683	18,740	18,550	18,656
08/26/1997	18,665	18,866	18,538	18,814
08/27/1997	18,755	18,755	18,432	18,441
08/28/1997	18,472	18,586	18,385	18,451
08/29/1997	18,328	18,328	17,973	18,229
09/01/1997	18,185	18,270	17,884	17,974
09/02/1997	18,026	18,244	17,967	18,232
09/03/1997	18,348	18,749	18,348	18,735
09/04/1997	18,706	18,706	18,572	18,615
09/05/1997	18,577	18,671	18,454	18,650
09/08/1997	18,661	18,775	18,633	18,633
09/09/1997	18,637	18,732	18,513	18,695
09/10/1997	18,649	18,723	18,574	18,704
09/11/1997	18,625	18,625	18,188	18,282
09/12/1997	18,215	18,215	17,803	17,965
09/16/1997	18,005	18,037	17,872	17,974
09/17/1997	18,032	18,176	17,563	17,683
09/18/1997	17,682	17,981	17,660	17,930
09/19/1997	17,936	18,075	17,762	18,058
09/22/1997	18,077	18,303	17,960	18,201
09/24/1997	18,251	18,420	18,139	18,420
09/25/1997	18,370	18,439	18,183	18,341
09/26/1997	18,353	18,353	17,933	17,994
09/29/1997	17,992	17,992	17,680	17,987
09/30/1997	18,022	18,053	17,850	17,887
10/01/1997	17,820.3809	17,936.8594	17,522.2793	17,842.1602
10/02/1997	17,875.5195	17,875.5195	17,415.1797	17,455.0391
10/03/1997	17,468	17,685	17,402	17,647
10/06/1997	17,645	17,854	17,635	17,824
10/07/1997	17,843	17,889	17,478	17,511
10/08/1997	17,531	17,718	17,531	17,619
10/09/1997	17,623	17,627	17,330	17,376
10/13/1997	17,318	17,318	17,151	17,204
10/14/1997	17,220	17,418	16,967	17,306
10/15/1997	17,341	17,426	17,186	17,331
10/16/1997	17,335	17,763	17,184	17,707
10/17/1997	17,591	17,591	17,383	17,478
10/20/1997	17,391	17,454	17,230	17,294
10/21/1997	17,368	17,554	17,209	17,210
10/22/1997	17,267	17,694	17,267	17,687
10/23/1997	17,646	17,646	17,151	17,151
10/24/1997	17,040	17,494	16,863	17,363
10/27/1997	17,262	17,262	16,905	17,038
10/28/1997	17,018	17,018	16,218	16,312
10/29/1997	16,385	16,920	16,385	16,857
10/30/1997	16,828	16,828	16,302	16,364
10/31/1997	16,253	16,635	16,082	16,458
11/04/1997	16,494	16,640	16,400	16,500
11/05/1997	16,519	16,525	16,289	16,448
11/06/1997	16,466	16,633	16,422	16,533
11/07/1997	16,464	16,464	15,823	15,836
11/10/1997	15,722	15,912	15,564	15,697
11/11/1997	15,719	15,867	15,647	15,867
11/12/1997	15,819	15,864	15,359	15,434
11/13/1997	15,354	15,603	15,083	15,427
11/14/1997	15,354	15,371	14,966	15,082
11/17/1997	15,154	16,283	15,154	16,283
11/18/1997	16,241	17,006	16,089	16,726
11/19/1997	16,600	16,600	15,745	15,842
11/20/1997	15,831	16,544	15,831	16,308
11/21/1997	16,419	16,808	16,419	16,721
11/25/1997	16,607	16,607	15,774	15,867
11/26/1997	15,926	16,378	15,926	16,045
11/27/1997	16,117	16,630	16,117	16,603
11/28/1997	16,647	16,785	16,590	16,636
12/01/1997	16,594	17,118	16,486	17,008
12/02/1997	17,009	17,074	16,847	16,910
12/03/1997	16,860	16,860	16,582	16,585
12/04/1997	16,566	16,588	16,248	16,306
12/05/1997	16,350	16,597	16,348	16,424
12/08/1997	16,439	16,516	16,110	16,131
12/09/1997	16,184	16,686	16,184	16,686
12/10/1997	16,676	16,676	16,408	16,478
12/11/1997	16,396	16,396	16,025	16,050
12/12/1997	16,049	16,153	15,738	15,904
12/15/1997	15,865	15,909	15,642	15,909
12/16/1997	15,954	16,130	15,802	15,985
12/17/1997	16,013	16,816	15,795	16,541
12/18/1997	16,455	16,455	16,100	16,161
12/19/1997	16,104	16,104	15,218	15,238
12/22/1997	15,280	15,280	14,569	14,799
12/24/1997	14,791	15,013	14,681	14,924
12/25/1997	14,940	15,730	14,940	15,300
12/26/1997	15,312	15,364	14,779	14,803
12/29/1997	14,830	14,852	14,488	14,775
12/30/1997	14,838	15,259	14,838	15,258

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

1997 Historical Chart

Average

Low

High