^N225: Nikkei 225 Historical Data

1999 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 16,828.8864

CLOSE 16,836.8755

Low

LOW 13,122

High

HIGH 19,036

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	13,779	13,779	13,415	13,415
01/05/1999	13,437	13,437	13,122	13,232
01/06/1999	13,281	13,475	13,216	13,468
01/07/1999	13,536	13,854	13,516	13,536
01/08/1999	13,507	13,507	13,328	13,391
01/11/1999	13,354	13,452	13,224	13,368
01/12/1999	13,313	13,535	13,212	13,360
01/13/1999	13,353	13,444	13,313	13,403
01/14/1999	13,369	13,738	13,369	13,738
01/18/1999	13,762	13,964	13,754	13,805
01/19/1999	13,840	13,883	13,756	13,770
01/20/1999	13,794	14,028	13,738	14,028
01/21/1999	14,048	14,331	14,009	14,245
01/22/1999	14,235	14,407	14,154	14,154
01/25/1999	14,141	14,251	14,076	14,208
01/26/1999	14,251	14,501	14,251	14,382
01/27/1999	14,416	14,526	14,370	14,450
01/28/1999	14,472	14,522	14,331	14,342
01/29/1999	14,413	14,628	14,413	14,499
02/01/1999	14,544	14,641	14,356	14,465
02/02/1999	14,459	14,459	14,285	14,349
02/03/1999	14,250	14,250	14,089	14,161
02/04/1999	14,176	14,255	13,925	14,086
02/05/1999	14,049	14,049	13,769	13,898
02/08/1999	13,886	14,024	13,770	13,992
02/09/1999	14,008	14,015	13,885	13,902
02/10/1999	13,852	13,971	13,795	13,952
02/12/1999	13,925	14,062	13,925	13,973
02/15/1999	14,008.3604	14,101.2197	14,003.2305	14,054.7197
02/16/1999	14,095	14,358	14,095	14,232
02/17/1999	14,277	14,407	14,146	14,158
02/18/1999	14,158	14,158	14,158	14,158
02/19/1999	14,144	14,179	14,045	14,098
02/22/1999	14,149	14,314	14,096	14,256
02/23/1999	14,284	14,500	14,284	14,500
02/24/1999	14,483	14,534	14,326	14,355
02/25/1999	14,386	14,470	14,363	14,470
02/26/1999	14,456	14,494	14,363	14,367
03/01/1999	14,362	14,468	14,221	14,221
03/02/1999	14,260	14,306	13,921	13,921
03/03/1999	13,956	14,170	13,927	14,170
03/04/1999	14,202	14,225	14,121	14,183
03/05/1999	14,256	14,895	14,256	14,894
03/08/1999	14,925	15,116	14,779	14,779
03/09/1999	14,842	15,096	14,842	15,096
03/10/1999	15,134	15,484	15,134	15,480
03/11/1999	15,485	15,840	15,417	15,502
03/12/1999	15,488	15,709	15,408	15,488
03/15/1999	15,526	15,790	15,404	15,779
03/16/1999	15,749	16,082	15,591	16,072
03/17/1999	16,088	16,269	15,977	16,268
03/18/1999	16,239	16,303	15,717	15,717
03/19/1999	15,804	16,421	15,804	16,378
03/23/1999	16,401	16,437	15,988	16,019
03/24/1999	15,947	15,947	15,515	15,515
03/25/1999	15,591	16,061	15,591	15,986
03/26/1999	16,030	16,181	15,905	16,016
03/29/1999	16,031	16,185	16,002	16,008
03/30/1999	16,091	16,184	15,805	15,859
03/31/1999	15,865	16,027	15,651	15,836
04/01/1999	15,868	16,449	15,813	16,327
04/02/1999	16,351	16,453	16,243	16,290
04/05/1999	16,320	16,634	16,231	16,334
04/06/1999	16,360	16,497	16,084	16,497
04/07/1999	16,429	16,563	16,341	16,554
04/08/1999	16,552	16,866	16,483	16,846
04/09/1999	16,933	17,166	16,827	16,855
04/12/1999	16,797	16,797	16,507	16,507
04/13/1999	16,617	16,855	16,617	16,715
04/14/1999	16,698	16,799	16,436	16,764
04/15/1999	16,758	16,844	16,589	16,727
04/16/1999	16,754	16,979	16,754	16,851
04/19/1999	16,858	16,858	16,583	16,674
04/20/1999	16,587	16,749	16,526	16,697
04/21/1999	16,724	16,736	16,454	16,495
04/22/1999	16,563	16,665	16,484	16,665
04/23/1999	16,715	16,923	16,715	16,923
04/26/1999	16,919	17,143	16,915	16,918
04/27/1999	16,992	17,069	16,934	16,957
04/28/1999	17,013	17,149	16,881	16,942
04/30/1999	16,919	16,953	16,701	16,701
05/06/1999	16,762	17,300	16,762	17,300
05/07/1999	17,281	17,281	16,929	16,946
05/10/1999	16,983	17,078	16,931	16,977
05/11/1999	17,003	17,003	16,736	16,743
05/12/1999	16,782	17,104	16,782	16,947
05/13/1999	16,952	16,958	16,792	16,851
05/14/1999	16,899	16,960	16,750	16,810
05/17/1999	16,750	16,750	16,420	16,421
05/18/1999	16,440	16,582	16,291	16,378
05/19/1999	16,354	16,354	16,111	16,128
05/20/1999	16,150	16,297	15,946	16,199
05/21/1999	16,220	16,303	16,138	16,292
05/24/1999	16,261	16,409	16,157	16,390
05/25/1999	16,305	16,305	16,175	16,214
05/26/1999	16,172	16,334	16,070	16,230
05/27/1999	16,287	16,330	16,012	16,177
05/28/1999	16,118	16,118	15,886	15,972
05/31/1999	15,979	16,111	15,901	16,111
06/01/1999	16,090	16,408	16,026	16,408
06/02/1999	16,404	16,458	16,304	16,417
06/03/1999	16,418	16,418	16,127	16,227
06/04/1999	16,237	16,368	16,169	16,300
06/07/1999	16,318	16,576	16,318	16,475
06/08/1999	16,497	16,571	16,469	16,562
06/09/1999	16,622	16,713	16,450	16,499
06/10/1999	16,627	17,130	16,627	17,102
06/11/1999	17,084	17,483	17,070	17,198
06/14/1999	17,193	17,384	17,168	17,188
06/15/1999	17,216	17,339	16,990	17,282
06/16/1999	17,284	17,346	17,144	17,210
06/17/1999	17,268	17,550	17,268	17,470
06/18/1999	17,504	17,650	17,431	17,431
06/21/1999	17,485	17,747	17,485	17,738
06/22/1999	17,780	17,828	17,662	17,777
06/23/1999	17,742	17,843	17,580	17,586
06/24/1999	17,590	17,700	17,528	17,628
06/25/1999	17,597	17,673	17,430	17,436
06/28/1999	17,501	17,688	17,501	17,610
06/29/1999	17,675	17,825	17,649	17,782
06/30/1999	17,832	17,958	17,529	17,529
07/01/1999	17,607	17,972	17,607	17,860
07/02/1999	17,945	18,066	17,875	17,932
07/05/1999	18,001	18,243	18,001	18,135
07/06/1999	18,131	18,159	17,960	18,050
07/07/1999	18,075	18,158	17,949	17,958
07/08/1999	17,999	18,045	17,887	17,967
07/09/1999	17,965	17,989	17,813	17,937
07/12/1999	17,921	18,274	17,843	18,274
07/13/1999	18,231	18,343	18,172	18,181
07/14/1999	18,188	18,455	18,165	18,357
07/15/1999	18,402	18,459	18,269	18,431
07/16/1999	18,438	18,623	18,248	18,248
07/19/1999	18,288	18,532	18,288	18,532
07/20/1999	18,458	18,458	18,182	18,257
07/21/1999	18,458.5801	18,458.5801	18,182.9102	18,257.5195
07/22/1999	17,730	18,221	17,665	17,730
07/23/1999	17,657	17,657	17,414	17,534
07/26/1999	17,568	17,663	17,491	17,491
07/27/1999	17,484	17,613	17,367	17,462
07/28/1999	17,508	17,729	17,508	17,579
07/29/1999	17,633	17,957	17,633	17,869
07/30/1999	17,857	17,959	17,677	17,861
08/02/1999	17,827	17,909	17,726	17,825
08/03/1999	17,824	17,969	17,597	17,969
08/04/1999	17,913	17,913	17,631	17,685
08/05/1999	17,638	17,638	17,210	17,358
08/06/1999	17,345	17,345	17,046	17,084
08/09/1999	17,105	17,313	17,095	17,190
08/10/1999	17,188	17,203	17,040	17,202
08/11/1999	17,185	17,361	17,097	17,211
08/12/1999	17,280	17,476	17,280	17,422
08/13/1999	17,430	17,493	17,284	17,435
08/16/1999	17,499	17,937	17,499	17,826
08/17/1999	17,842	17,916	17,766	17,860
08/18/1999	17,873	18,082	17,827	17,892
08/19/1999	17,843	17,923	17,665	17,879
08/20/1999	17,907	18,118	17,907	18,093
08/23/1999	18,133	18,384	18,133	18,233
08/24/1999	18,266	18,397	18,095	18,095
08/25/1999	18,099	18,164	17,795	17,855
08/26/1999	17,863	17,995	17,666	17,666
08/27/1999	17,710	17,816	17,567	17,599
08/30/1999	17,642	17,925	17,642	17,918
08/31/1999	17,886	17,886	17,425	17,436
09/01/1999	17,819	17,819	17,425	17,802
09/02/1999	17,795	17,800	17,630	17,631
09/03/1999	17,632	17,716	17,559	17,629
09/06/1999	17,664	17,839	17,664	17,756
09/07/1999	17,777	17,858	17,651	17,707
09/08/1999	17,710	17,710	17,509	17,641
09/09/1999	17,707	17,859	17,677	17,677
09/10/1999	17,648	17,831	17,589	17,711
09/13/1999	17,735	17,988	17,735	17,909
09/14/1999	17,880	17,880	17,610	17,777
09/16/1999	17,703	17,703	17,058	17,291
09/17/1999	17,273	17,391	17,118	17,342
09/20/1999	17,418	17,662	17,418	17,575
09/21/1999	17,585	17,932	17,558	17,932
09/22/1999	17,842	17,842	17,248	17,325
09/24/1999	17,290	17,290	16,652	16,871
09/27/1999	16,888	17,039	16,820	16,821
09/28/1999	16,892	17,388	16,892	17,325
09/29/1999	17,313	17,313	17,071	17,282
09/30/1999	17,307	17,771	17,307	17,605
10/01/1999	17,589	17,886	17,510	17,712
10/04/1999	17,747	17,888	17,675	17,763
10/05/1999	17,819	17,985	17,775	17,784
10/06/1999	17,822	17,926	17,734	17,896
10/07/1999	17,985	18,228	17,985	18,136
10/08/1999	18,164	18,164	17,915	18,062
10/12/1999	18,098	18,221	18,084	18,090
10/13/1999	18,030	18,030	17,754	17,754
10/14/1999	17,765	17,941	17,702	17,780
10/15/1999	17,779	17,808	17,511	17,601
10/18/1999	17,568	17,568	17,194	17,275
10/19/1999	17,325	17,377	17,178	17,254
10/20/1999	17,297	17,560	17,297	17,534
10/21/1999	17,543	17,605	17,325	17,448
10/22/1999	17,458	17,607	17,432	17,438
10/25/1999	17,494	17,787	17,494	17,648
10/26/1999	17,656	17,751	17,578	17,671
10/27/1999	17,655	17,655	17,360	17,382
10/28/1999	17,403	17,525	17,403	17,413
10/29/1999	17,467	17,947	17,467	17,942
11/01/1999	17,982	18,119	17,952	17,996
11/02/1999	17,976	18,058	17,857	17,991
11/04/1999	18,067	18,377	18,067	18,348
11/05/1999	18,340	18,491	18,173	18,354
11/08/1999	18,381	18,481	18,179	18,240
11/09/1999	18,259	18,498	18,259	18,292
11/10/1999	18,258	18,622	18,214	18,567
11/11/1999	18,551	18,659	18,310	18,327
11/12/1999	18,358	18,483	18,245	18,258
11/15/1999	18,295	18,519	18,198	18,198
11/16/1999	18,214	18,289	18,090	18,155
11/17/1999	18,218	18,509	18,071	18,274
11/18/1999	18,299	18,686	18,292	18,532
11/19/1999	18,576	18,837	18,570	18,570
11/22/1999	18,822	18,848	18,607	18,822
11/24/1999	18,896	19,036	18,664	18,896
11/25/1999	18,914	19,020	18,649	18,721
11/26/1999	18,776	19,002	18,675	18,914
11/29/1999	18,883	18,909	18,722	18,850
11/30/1999	18,853	18,864	18,477	18,558
12/01/1999	18,563	18,718	18,465	18,495
12/02/1999	18,536	18,684	18,340	18,514
12/03/1999	18,528	18,611	18,350	18,368
12/06/1999	18,380	18,664	18,380	18,507
12/07/1999	18,512	18,657	18,466	18,593
12/08/1999	18,401	18,604	18,401	18,401
12/09/1999	18,405	18,405	18,081	18,260
12/10/1999	18,271	18,416	18,212	18,271
12/13/1999	18,205	18,284	18,150	18,205
12/14/1999	18,204	18,210	18,039	18,165
12/15/1999	18,145	18,302	18,030	18,138
12/16/1999	18,138	18,187	18,006	18,111
12/17/1999	18,126	18,255	18,095	18,095
12/20/1999	18,137	18,272	18,060	18,175
12/21/1999	18,166	18,168	18,024	18,080
12/22/1999	18,164	18,461	18,164	18,461
12/24/1999	18,496	18,777	18,496	18,584
12/27/1999	18,596	18,666	18,472	18,546
12/28/1999	18,545	18,816	18,480	18,783
12/29/1999	18,777	18,886	18,729	18,810
12/30/1999	18,793	18,960	18,722	18,934
12/31/1999	18,793	18,960	18,722	18,934

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

1999 Historical Chart

Average

Low

High