Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nikkei 225 logo
^N225
Nikkei 225
06:25:02
71250.06 ¥
0.0000 (%0.00)
Previous Close: 71053.49
Day Low₺70517.98
Day High₺71952.99
Bid
Ask
Overview
Technicals
Comments
Archive

^N225: Nikkei 225 Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,163.4859
CLOSE 17,140.8434

Low

LOW 13,183

High

HIGH 20,833
DATEOPENHIGHLOWCLOSE
01/04/200018,93719,18718,93719,002
01/05/200019,00319,00318,22118,542
01/06/200018,57418,58218,16818,168
01/07/200018,19418,28518,06818,193
01/11/200018,24618,88718,24618,850
01/12/200018,78018,81118,62618,677
01/13/200018,66718,84518,66718,833
01/14/200018,88219,05818,73318,956
01/17/200019,02519,44219,02519,437
01/18/200019,41219,41219,14519,196
01/19/200019,18119,18118,89718,897
01/20/200018,93019,16718,92119,008
01/21/200018,99418,99418,71318,878
01/24/200018,87819,12418,87719,056
01/25/200019,00419,13118,81518,895
01/26/200018,98219,14518,98219,111
01/27/200019,12519,23818,97119,209
01/28/200019,26119,59519,23719,434
01/31/200019,37519,53919,22419,539
02/01/200019,53619,55319,26619,423
02/02/200019,52219,86019,52219,578
02/03/200019,64819,87819,64819,786
02/04/200019,86620,01119,75219,763
02/07/200019,83219,94819,78019,945
02/08/200019,95519,98319,83419,868
02/09/200019,93020,04619,92620,008
02/10/200019,91519,91519,71019,710
02/14/200019,69819,74819,55619,556
02/15/200019,58719,68919,33119,367
02/16/200019,41819,61219,30019,599
02/17/200019,64619,80319,51819,791
02/18/200019,85219,86219,67019,789
02/21/200019,73619,76319,54319,543
02/22/200019,55319,71219,35319,390
02/23/200019,43919,52719,37319,519
02/24/200019,61619,69819,55819,571
02/25/200019,62319,81719,53919,817
02/28/200019,78319,90419,71319,720
02/29/200019,76219,97919,74719,960
03/01/200020,03020,16520,00720,081
03/02/200020,09720,20219,90320,065
03/03/200020,02320,03419,85919,927
03/06/200020,04120,16019,74219,796
03/07/200019,80219,94219,70519,942
03/08/200019,85619,85619,69219,766
03/09/200019,75119,88519,61419,662
03/10/200019,73419,98219,68619,750
03/13/200019,73119,76019,06019,189
03/14/200019,13919,33518,95619,141
03/15/200019,12019,12018,76519,078
03/16/200019,09519,31318,89219,253
03/17/200019,33519,57319,33519,566
03/21/200019,59819,60219,45519,602
03/22/200019,61219,73419,60219,733
03/23/200019,74919,76219,56819,704
03/24/200019,75220,01219,69719,958
03/27/200019,97620,29519,88020,281
03/28/200020,27320,38820,01420,374
03/29/200020,40620,80920,40620,706
03/30/200020,70620,80920,43920,441
03/31/200020,37120,55020,25920,337
04/03/200020,32720,72620,27120,726
04/04/200020,74720,74720,53620,594
04/05/200020,54620,65420,31120,462
04/06/200020,47620,55620,17120,223
04/07/200020,26920,46320,25220,252
04/10/200020,36820,64020,36820,619
04/11/200020,54420,65620,51620,522
04/12/200020,47520,83320,43620,833
04/13/200020,73620,73620,38520,526
04/14/200020,45620,60420,33020,434
04/17/200020,34120,34118,60319,008
04/18/200019,08919,33018,54718,969
04/19/200018,99819,19218,79419,086
04/20/200019,04119,38218,95918,959
04/21/200019,05019,26918,09118,252
04/24/200018,24718,98718,24718,480
04/25/200018,43318,63018,17618,272
04/26/200018,32618,43917,94818,134
04/27/200018,12218,24518,01218,019
04/28/200018,03518,13717,92617,973
05/01/200017,97918,40317,97918,403
05/02/200018,49718,58618,42818,439
05/08/200018,46518,47518,18918,199
05/09/200018,15218,15217,80417,844
05/10/200017,79917,80317,39317,701
05/11/200017,60517,60516,77916,882
05/12/200016,96317,36216,96317,357
05/15/200017,39617,39617,19217,313
05/16/200017,34217,55817,28317,551
05/17/200017,58817,69117,34817,404
05/18/200017,36517,36516,97117,031
05/19/200016,96016,96016,57216,858
05/22/200016,80216,80216,17416,386
05/23/200016,34516,49316,16916,318
05/24/200016,23716,26115,87616,044
05/25/200016,09016,37416,09016,247
05/26/200016,21916,21915,87016,008
05/29/200016,02816,24516,02816,245
05/30/200016,27516,48516,21016,228
05/31/200016,27416,53816,22416,332
06/01/200016,32016,69416,32016,694
06/02/200016,68216,94116,68216,800
06/05/200016,84217,26116,84217,201
06/06/200017,16317,20717,06417,170
06/07/200017,13417,20617,01917,144
06/08/200017,17717,25016,97917,004
06/09/200017,00417,00416,78516,861
06/12/200016,87617,01816,79116,980
06/13/200016,95016,95016,76816,914
06/14/200016,92016,92016,47716,654
06/15/200016,63516,63516,33416,338
06/16/200016,35816,48016,28916,318
06/19/200016,38216,62716,35916,591
06/20/200016,64516,90716,64516,907
06/21/200016,92217,21216,85417,210
06/22/200017,22817,36417,09217,106
06/23/200017,05517,21416,89916,963
06/26/200016,92716,97516,76116,926
06/27/200016,96917,28516,96917,279
06/28/200017,28917,42117,23017,370
06/29/200017,44817,51117,38317,475
06/30/200017,48217,51017,30517,411
07/03/200017,45117,63617,45117,614
07/04/200017,65517,66117,43417,470
07/05/200017,47317,57617,36417,435
07/06/200017,40217,40217,15417,282
07/07/200017,29017,48317,29017,398
07/10/200017,42117,59417,42117,572
07/11/200017,56717,57317,43617,504
07/12/200017,51917,54117,21017,342
07/13/200017,34817,34817,00917,036
07/14/200017,13617,17617,01917,142
07/17/200017,18817,47617,15017,286
07/18/200017,26117,34916,83416,945
07/19/200016,90517,01516,70316,983
07/21/200017,02517,09816,80016,811
07/24/200016,76716,76716,50616,547
07/25/200016,50616,57316,34116,573
07/26/200016,55316,56316,40016,502
07/27/200016,45716,45716,02716,182
07/28/200016,13416,13415,81515,838
07/31/200015,82115,85415,39415,727
08/01/200015,78416,09915,77316,099
08/02/200016,11816,21116,05416,206
08/03/200016,18516,18515,72515,814
08/04/200015,79915,89715,55715,667
08/07/200015,66616,03915,66616,002
08/08/200016,04416,07315,75515,820
08/09/200015,87316,03415,77816,034
08/10/200016,05016,05315,94615,975
08/11/200016,00816,12515,88816,117
08/14/200016,10916,22716,05516,153
08/15/200016,18116,30916,13116,298
08/16/200016,30016,40916,24916,356
08/17/200016,35616,35616,07916,161
08/18/200016,15616,28016,11816,280
08/21/200016,24916,25715,94516,040
08/22/200016,07516,45415,98516,454
08/23/200016,44616,54416,35116,436
08/24/200016,43316,77816,43316,670
08/25/200016,71816,92616,60316,911
08/28/200016,89517,20916,84017,181
08/29/200017,16517,21017,00417,141
08/30/200017,13117,13116,89516,901
08/31/200016,91817,05616,76916,861
09/01/200016,91517,01816,70016,739
09/04/200016,76416,88316,66116,688
09/05/200016,67716,71216,40116,452
09/06/200016,43316,53116,36416,399
09/07/200016,39416,39716,24316,300
09/08/200016,37016,54016,23916,501
09/11/200016,46716,47716,08916,130
09/12/200016,11116,13315,88516,040
09/13/200016,08016,30616,08016,190
09/14/200016,20816,31116,14416,213
09/15/200016,19016,31116,14416,213
09/18/200016,17416,17415,96516,061
09/19/200016,01316,12415,77416,124
09/20/200016,14616,52316,14616,458
09/21/200016,42216,46016,29016,311
09/22/200016,26816,27015,78515,845
09/25/200015,85016,14415,85015,992
09/26/200015,99216,03815,90515,928
09/27/200015,90715,90715,62115,639
09/28/200015,64215,88815,62515,626
09/29/200015,66315,89815,66315,747
10/02/200015,74715,90215,51415,902
10/03/200015,90515,95615,77915,912
10/04/200015,90616,15315,80816,149
10/05/200016,15716,19216,05216,099
10/06/200016,08416,08415,88415,994
10/10/200015,95815,95815,79215,827
10/11/200015,79515,79515,42415,513
10/12/200015,49115,58015,39215,550
10/13/200015,51615,51615,10115,330
10/16/200015,36615,68815,36615,512
10/17/200015,52615,54515,34015,340
10/18/200015,32415,32414,83214,872
10/19/200014,90115,02714,70714,811
10/20/200014,84215,31414,84215,198
10/23/200015,19715,22415,03515,097
10/24/200015,10015,22915,06615,148
10/25/200015,10815,10814,84014,840
10/26/200014,78714,85814,57714,858
10/27/200014,85214,98914,58214,582
10/30/200014,60714,71514,42514,464
10/31/200014,47514,56614,33314,539
11/01/200014,55714,88814,55714,872
11/02/200014,85714,96114,76714,837
11/06/200014,90415,37114,88715,371
11/07/200015,35615,42215,25915,340
11/08/200015,25615,60215,21915,399
11/09/200015,27015,27014,99715,060
11/10/200014,95215,01514,87314,988
11/13/200014,82414,82414,46114,664
11/14/200014,68014,68514,54914,660
11/15/200014,81214,95814,76914,799
11/16/200014,85214,85714,55114,587
11/17/200014,51014,60114,42014,544
11/20/200014,51014,57714,45014,531
11/21/200014,41314,41414,21114,408
11/22/200014,42014,46414,17214,301
11/24/200014,24714,43014,17214,315
11/27/200014,42214,74614,41214,720
11/28/200014,66414,78814,57314,658
11/29/200014,60614,60614,44414,485
11/30/200014,44914,68314,38514,648
12/01/200014,60014,98414,59614,835
12/04/200014,92215,06714,89914,954
12/05/200015,06815,06814,69514,695
12/06/200014,84215,10914,84214,889
12/07/200014,82514,83414,72014,720
12/08/200014,66314,76914,62214,696
12/11/200014,77515,05114,77515,015
12/12/200015,09715,27015,07115,114
12/13/200015,08615,27314,98915,168
12/14/200015,09715,11814,88314,927
12/15/200014,83214,83214,55214,552
12/18/200014,46214,56614,38514,484
12/19/200014,46214,46214,13214,132
12/20/200014,05314,08313,80213,914
12/21/200013,76813,78113,18313,423
12/22/200013,47013,51713,33813,427
12/25/200013,59813,93213,59813,932
12/26/200013,87914,02013,79414,008
12/27/200013,93513,98113,79813,981
12/28/200013,96713,99013,86613,947
12/29/200013,89913,96713,78113,786