^N225: Nikkei 225 Historical Data

2001 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 12,120.4826

CLOSE 12,116.919

Low

LOW 9,382.95

High

HIGH 14,556

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2001	13,898	13,991	13,668	13,691
01/05/2001	13,763	13,947	13,725	13,868
01/08/2001	13,867	13,867	13,867	13,867
01/09/2001	13,733	13,733	13,461	13,611
01/10/2001	13,593	13,593	13,349	13,433
01/11/2001	13,433	13,437	13,124	13,201
01/12/2001	13,246	13,452	13,246	13,348
01/15/2001	13,450	13,574	13,442	13,506
01/16/2001	13,562	13,598	13,442	13,584
01/17/2001	13,594	13,689	13,477	13,668
01/18/2001	13,735	13,932	13,723	13,874
01/19/2001	13,956	14,187	13,948	13,989
01/22/2001	14,010	14,039	13,841	14,032
01/23/2001	13,967	14,060	13,913	13,985
01/24/2001	14,021	14,034	13,858	13,894
01/25/2001	13,880	13,880	13,730	13,803
01/26/2001	13,727	13,750	13,626	13,696
01/29/2001	13,724	13,908	13,722	13,845
01/30/2001	13,885	13,911	13,714	13,827
01/31/2001	13,856	13,856	13,727	13,844
02/01/2001	13,741	13,780	13,668	13,780
02/02/2001	13,765	13,862	13,704	13,704
02/05/2001	13,589	13,589	13,368	13,386
02/06/2001	13,316	13,379	13,240	13,270
02/07/2001	13,274	13,374	13,269	13,366
02/08/2001	13,336	13,336	12,967	13,138
02/09/2001	13,141	13,460	13,135	13,423
02/13/2001	13,432	13,461	13,248	13,275
02/14/2001	13,179	13,388	13,119	13,284
02/15/2001	13,274	13,417	13,274	13,327
02/16/2001	13,348.7197	13,349.0801	13,166.46	13,175.4902
02/19/2001	13,060	13,137	12,951	13,120
02/20/2001	13,092	13,248	13,073	13,248
02/21/2001	13,182	13,185	13,085	13,100
02/22/2001	13,042	13,125	12,861	13,073
02/23/2001	13,054	13,273	13,049	13,246
02/26/2001	13,255	13,316	13,171	13,201
02/27/2001	13,233	13,262	13,041	13,060
02/28/2001	12,988	13,040	12,784	12,884
03/01/2001	12,812	12,844	12,529	12,682
03/02/2001	12,594	12,594	12,262	12,262
03/05/2001	12,594	12,594	12,134	12,322
03/06/2001	12,403	12,688	12,351	12,688
03/07/2001	12,749	12,824	12,540	12,724
03/08/2001	12,694	12,757	12,584	12,651
03/09/2001	12,549	12,667	12,501	12,628
03/12/2001	12,510	12,510	12,171	12,171
03/13/2001	12,045	12,045	11,710	11,820
03/14/2001	11,913	12,004	11,793	11,844
03/15/2001	11,686	12,153	11,434	12,153
03/16/2001	12,170	12,374	12,071	12,233
03/19/2001	12,184	12,545	12,144	12,191
03/21/2001	12,184	13,104	12,101	13,104
03/22/2001	12,983	13,237	12,854	12,854
03/23/2001	12,866	13,243	12,866	13,215
03/26/2001	13,310	13,862	13,297	13,862
03/27/2001	13,767	13,829	13,537	13,638
03/28/2001	13,726.48	13,867.58	13,567.71	13,765.51
03/29/2001	13,620	13,620	13,072	13,072
03/30/2001	13,203	13,458	12,992	13,000
04/02/2001	13,058	13,089	12,781	12,938
04/03/2001	12,970.67	13,357.96	12,970.67	13,099.77
04/04/2001	13,043.18	13,242.78	12,874.76	13,242.78
04/05/2001	13,344.2	13,555.46	13,323.16	13,407.61
04/06/2001	13,517.7	13,674.58	13,284.79	13,381.38
04/09/2001	13,304.36	13,304.36	12,841.76	13,150.16
04/10/2001	12,847.89	12,893.85	12,579.56	12,841.76
04/11/2001	12,784.64	13,174.93	12,784.64	12,914.74
04/12/2001	13,205.06	13,452.6	13,126.21	13,174.93
04/13/2001	13,448.38	13,578.64	13,291.2	13,352.44
04/16/2001	13,338.92	13,451.02	13,217.64	13,385.72
04/17/2001	13,179.33	13,203.61	13,019.6	13,134.18
04/18/2001	13,170.09	13,705.86	13,170.09	13,348.68
04/19/2001	13,789.47	14,099.49	13,789.47	13,892.81
04/20/2001	13,855.03	13,999.58	13,686.66	13,868.28
04/23/2001	13,837.19	14,051.97	13,639.11	13,765.67
04/24/2001	13,628.1	13,762.95	13,403.27	13,715.6
04/25/2001	13,799.29	13,920.67	13,769.58	13,829.85
04/26/2001	13,968.93	14,084.55	13,957.63	14,003.7
04/27/2001	14,036.26	14,065.48	13,795.05	13,973.03
04/30/2001	14,096.32	14,425.46	14,096.32	14,206.03
05/01/2001	14,096.32	14,425.46	14,096.32	14,206.03
05/02/2001	14,417.91	14,444.84	14,296.54	14,425.46
05/03/2001	14,421.64	14,421.64	14,421.64	14,421.64
05/07/2001	14,384	14,556	14,185	14,529
05/08/2001	14,420.17	14,420.17	14,227.37	14,289.05
05/09/2001	14,235.3	14,235.3	13,957.81	14,084.85
05/10/2001	14,035.5	14,197.09	14,015.7	14,084.85
05/11/2001	14,055.09	14,178.32	14,043.92	14,092.44
05/14/2001	14,041.79	14,041.79	13,828.7	13,873.02
05/15/2001	13,829.3	14,103.06	13,806.05	13,873.02
05/16/2001	14,050.63	14,050.63	13,694.27	13,931.84
05/17/2001	13,845.49	13,975.12	13,725.25	13,848.62
05/18/2001	13,944.19	14,067.73	13,877.77	13,910.67
05/21/2001	13,938.78	14,214.21	13,938.78	14,030.59
05/22/2001	14,271.7	14,345.42	14,091.19	14,176.83
05/23/2001	14,012.19	14,205.09	13,990.32	14,091.19
05/24/2001	13,914.32	13,941.44	13,801.46	13,885.74
05/25/2001	13,869.53	13,958.35	13,758.66	13,895.79
05/28/2001	13,732.1	13,820.42	13,701.83	13,765.92
05/29/2001	13,697.61	13,836.4	13,697.61	13,737.77
05/30/2001	13,680.77	13,680.77	13,468.73	13,610.09
05/31/2001	13,493.35	13,493.35	13,493.35	13,493.35
06/01/2001	13,365.08	13,394.4	13,244.9	13,261.84
06/04/2001	13,294	13,312	13,214	13,312
06/05/2001	13,232.52	13,256.4	12,984.07	13,182
06/06/2001	13,289.59	13,313.14	13,127.62	13,174.84
06/07/2001	13,122.58	13,300.5	13,050.17	13,277.51
06/08/2001	13,324.25	13,510.7	13,320.37	13,430.22
06/11/2001	13,413.1	13,447.39	13,224.99	13,226.48
06/12/2001	13,111.64	13,164.19	12,840.1	12,840.1
06/13/2001	12,883.51	12,970.12	12,803.42	12,823.45
06/14/2001	12,826.18	12,935.07	12,804.03	12,846.66
06/15/2001	12,722.38	12,797.87	12,578.78	12,790.38
06/18/2001	12,766.38	12,787.23	12,656.58	12,697.79
06/19/2001	12,734.13	12,912.92	12,511.66	12,574.26
06/20/2001	12,575.35	12,762.09	12,512.13	12,674.64
06/21/2001	12,776.76	13,005.46	12,727.55	12,962.43
06/22/2001	13,041.89	13,079.11	12,940.58	13,044.61
06/25/2001	13,052.96	13,073.49	12,823.45	12,896.47
06/26/2001	12,856.15	13,026.8	12,837.8	12,978.82
06/27/2001	12,936.52	12,987.85	12,828.98	12,828.98
06/28/2001	12,853.65	12,876.56	12,567.26	12,679.88
06/29/2001	12,843.95	12,985.21	12,819.46	12,969.05
07/02/2001	12,929.66	12,929.66	12,629.51	12,751.18
07/03/2001	12,855.5	12,922.15	12,747.05	12,817.41
07/04/2001	12,801.46	12,801.46	12,584.99	12,729.3
07/05/2001	12,563.44	12,676.83	12,515.51	12,607.3
07/06/2001	12,499.3	12,499.3	12,289.61	12,306.08
07/09/2001	12,191.31	12,239.68	12,029.2	12,239.68
07/10/2001	12,247.94	12,382.29	12,143.94	12,300.41
07/11/2001	12,178.25	12,178.25	12,005.11	12,005.11
07/12/2001	12,133.05	12,407.95	12,133.05	12,407.95
07/13/2001	12,417.56	12,444.56	12,294.04	12,355.15
07/16/2001	12,408.39	12,408.39	12,263.45	12,343.37
07/17/2001	12,215.47	12,224.71	12,102.94	12,128.57
07/18/2001	12,121.41	12,135.31	11,847.73	11,892.58
07/19/2001	11,898.11	11,980.25	11,863.12	11,908.39
07/23/2001	11,902.23	11,902.23	11,531.68	11,609.63
07/24/2001	11,608.86	11,883.25	11,562.38	11,883.25
07/25/2001	11,823.1	12,054.3	11,760.97	11,891.61
07/26/2001	11,914.34	11,962.73	11,822.77	11,858.56
07/27/2001	11,862.41	11,948.2	11,706.47	11,798.08
07/30/2001	11,846	11,868.14	11,539.16	11,579.27
07/31/2001	11,657	11,878	11,657	11,861
08/01/2001	11,920.64	11,972.25	11,817.76	11,959.33
08/02/2001	12,072.11	12,407.37	12,060.5	12,399.2
08/03/2001	12,336.51	12,365.88	12,241.27	12,241.97
08/06/2001	12,170.11	12,327.23	12,095.11	12,243.9
08/07/2001	12,154.72	12,388.61	12,079.55	12,319.46
08/08/2001	12,265.24	12,293.39	12,129.37	12,163.67
08/09/2001	12,036.99	12,043.05	11,754.56	11,754.56
08/10/2001	11,683.22	11,870.91	11,683.22	11,735.06
08/13/2001	11,697.12	11,697.12	11,417.7	11,477.56
08/14/2001	11,587.04	11,936.75	11,587.04	11,917.95
08/15/2001	11,812	11,823.92	11,648.86	11,755.4
08/16/2001	11,645.3	11,645.3	11,450.77	11,515.02
08/17/2001	11,537.69	11,581.25	11,412.36	11,445.54
08/20/2001	11,347.24	11,358.09	11,239.45	11,257.94
08/21/2001	11,317.13	11,370.61	11,159.27	11,280.38
08/22/2001	11,220.25	11,504.06	11,202.67	11,396.43
08/23/2001	11,414.99	11,414.99	11,104.18	11,126.92
08/24/2001	11,190.54	11,230.14	11,075.42	11,166.31
08/27/2001	11,273.96	11,366.18	11,273.96	11,275.01
08/28/2001	11,255.68	11,267.95	11,049.86	11,189.04
08/29/2001	11,087.15	11,142.31	10,973.27	10,979.76
08/30/2001	10,918.54	10,969.06	10,807.75	10,938.45
08/31/2001	10,811.37	10,860.7	10,684.16	10,713.51
09/03/2001	10,729.6	10,758.9	10,409.68	10,713.51
09/04/2001	10,413.71	10,772.59	10,325.83	10,772.59
09/05/2001	10,679.53	10,679.53	10,452.98	10,598.79
09/06/2001	10,575.26	10,812.89	10,509.68	10,650.33
09/07/2001	10,541.86	10,566.65	10,405.8	10,516.79
09/10/2001	10,395.1	10,457.09	10,195.69	10,195.69
09/11/2001	10,244.55	10,344.58	10,207.03	10,292.95
09/12/2001	9,686.06	10,292.95	9,600.84	9,610.1
09/13/2001	9,663.93	9,682.63	9,476.87	9,613.09
09/14/2001	9,625.26	10,009.45	9,580.34	10,008.89
09/17/2001	9,881.06	9,881.06	9,447.76	9,504.41
09/18/2001	9,623.98	9,945.8	9,623.98	9,679.88
09/19/2001	9,682.52	10,061.1	9,681.79	9,939.6
09/20/2001	9,837.17	9,842.16	9,688.12	9,785.16
09/21/2001	9,658.19	9,658.19	9,382.95	9,554.99
09/25/2001	9,637.6	9,867.86	9,593.07	9,693.97
09/26/2001	9,586.21	9,697.12	9,551.73	9,641.7
09/27/2001	9,601.07	9,727.3	9,585.81	9,696.53
09/28/2001	9,783.8	9,933.69	9,737.42	9,774.68
10/01/2001	9,766.75	9,972.28	9,604.09	9,972.28
10/02/2001	9,937.81	10,136.56	9,871.94	10,136.56
10/03/2001	10,194.73	10,221.82	9,924.23	9,924.23
10/04/2001	10,038.61	10,215.89	10,038.61	10,205.48
10/05/2001	10,165.45	10,261.86	10,039.51	10,205.87
10/09/2001	10,143.39	10,143.39	10,011.77	10,011.77
10/10/2001	9,995.43	10,030.22	9,934	9,964.88
10/11/2001	10,074.51	10,347.01	10,052.08	10,347.01
10/12/2001	10,474.35	10,632.35	10,421.57	10,632.35
10/15/2001	10,545.25	10,545.25	10,447.99	10,452.54
10/16/2001	10,433.9	10,694.06	10,412.25	10,637.82
10/17/2001	10,672	10,790	10,564	10,755
10/18/2001	10,654.53	10,668.69	10,474.85	10,474.85
10/19/2001	10,460.62	10,595.97	10,437.8	10,538.79
10/22/2001	10,529.23	10,581.54	10,516.59	10,565.41
10/23/2001	10,685.35	10,861.56	10,649.59	10,861.56
10/24/2001	10,811.68	10,960.91	10,771.63	10,802.15
10/25/2001	10,847.1	11,052.01	10,838.6	10,880.1
10/26/2001	10,951.88	11,020.5	10,774.29	10,795.16
10/29/2001	10,779.19	10,798.08	10,612.31	10,612.31
10/30/2001	10,522.82	10,538.79	10,416.44	10,512.82
10/31/2001	10,443.65	10,478.51	10,366.34	10,366.34
11/01/2001	10,438.89	10,498.39	10,318.17	10,347.28
11/02/2001	10,460.61	10,538.45	10,322.28	10,383.78
11/05/2001	10,399.81	10,447.54	10,345.28	10,447.54
11/06/2001	10,505.15	10,633.72	10,502.62	10,633.72
11/07/2001	10,384.1	10,632.49	10,284.98	10,284.98
11/08/2001	10,361.67	10,431.79	10,269.97	10,431.7
11/09/2001	10,349.69	10,412.62	10,213.01	10,215.71
11/12/2001	10,225.59	10,260.7	10,081.56	10,081.56
11/13/2001	10,035.65	10,057.74	9,955.09	10,030.56
11/14/2001	10,120.16	10,231.16	10,076.59	10,086.76
11/15/2001	10,159.38	10,489.89	10,142.42	10,489.89
11/16/2001	10,488.7	10,850.48	10,454.2	10,649.09
11/19/2001	10,643.33	10,849.19	10,618.69	10,727.94
11/20/2001	10,779.58	10,779.58	10,555.44	10,575.62
11/21/2001	10,530.29	10,789.18	10,490.6	10,661.08
11/22/2001	10,617	10,697	10,529	10,697
11/23/2001	10,696.82	10,696.82	10,696.82	10,696.82
11/26/2001	10,797.12	11,067.92	10,797.12	11,064.3
11/27/2001	11,012.85	11,186.75	10,948.89	10,948.89
11/28/2001	10,862.24	10,900.31	10,624.81	10,624.81
11/29/2001	10,607.45	10,668.73	10,512.66	10,655.96
11/30/2001	10,659.87	10,697.9	10,550.66	10,697.44
12/03/2001	10,694.65	10,695.04	10,370.62	10,370.62
12/04/2001	10,414.94	10,478.47	10,326.52	10,452.65
12/05/2001	10,549.39	10,724.65	10,523.22	10,713.81
12/06/2001	10,830.86	11,052.51	10,813.79	10,857.28
12/07/2001	10,833.3	10,918.19	10,762.97	10,796.89
12/10/2001	10,736.12	10,738.39	10,571.01	10,571.01
12/11/2001	10,523.86	10,606.92	10,467.61	10,473.91
12/12/2001	10,490.07	10,821.13	10,490.07	10,801.52
12/13/2001	10,721.61	10,731.81	10,433.45	10,433.45
12/14/2001	10,465.23	10,603.71	10,379.59	10,511.65
12/17/2001	10,482.4	10,484.38	10,302.97	10,323.35
12/18/2001	10,422.16	10,582.07	10,330.58	10,432.17
12/19/2001	10,393.04	10,500.44	10,347.18	10,471.93
12/20/2001	10,485.8	10,501.98	10,346.4	10,434.52
12/21/2001	10,394.73	10,418.59	10,253.72	10,335.45
12/25/2001	10,359.22	10,359.22	10,178.87	10,335.45
12/26/2001	10,273.05	10,300.63	10,170.9	10,192.57
12/27/2001	10,213	10,458	10,176	10,458
12/28/2001	10,498.8	10,571.75	10,427.62	10,542.62

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

2001 Historical Chart

Average

Low

High