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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,316.627
CLOSE 9,310.687

Low

LOW 7,606.69

High

HIGH 11,238.63
DATEOPENHIGHLOWCLOSE
01/06/20038,669.898,761.788,669.898,713.33
01/07/20038,810.748,829.068,654.528,656.5
01/08/20038,614.418,614.418,491.498,517.8
01/09/20038,440.328,498.038,400.598,497.93
01/10/20038,563.388,569.858,378.188,470.45
01/14/20038,512.828,569.88,451.78,553.06
01/15/20038,564.178,612.138,475.048,611.75
01/16/20038,572.668,619.848,536.118,609.17
01/17/20038,566.818,732.858,562.138,690.25
01/20/20038,639.048,657.798,4958,558.82
01/21/20038,562.118,755.358,528.818,708.58
01/22/20038,680.578,708.548,568.668,611.04
01/23/20038,648.68,794.978,562.198,790.92
01/24/20038,779.448,825.678,701.328,731.65
01/27/20038,656.58,690.138,588.638,609.47
01/28/20038,531.538,582.938,511.148,525.39
01/29/20038,529.678,529.678,413.748,413.74
01/30/20038,364.98,407.158,312.418,316.81
01/31/20038,291.958,348.078,237.038,339.94
02/03/20038,285.558,511.878,253.768,500.79
02/04/20038,555.738,579.418,484.98,484.9
02/05/20038,425.198,574.428,423.938,549.85
02/06/20038,562.288,595.238,451.28,484.19
02/07/20038,482.748,517.458,422.678,448.16
02/10/20038,427.38,502.368,427.38,484.93
02/12/20038,514.788,676.538,514.788,664.17
02/13/20038,644.858,672.998,550.488,599.66
02/14/20038,6278,771.638,613.738,701.92
02/17/20038,765.698,821.318,731.968,771.89
02/18/20038,775.388,794.48,674.388,692.97
02/19/20038,756.618,772.958,667.178,678.44
02/20/20038,626.448,650.928,575.668,650.92
02/21/20038,652.688,674.558,513.548,513.54
02/24/20038,503.988,606.588,489.038,564.95
02/25/20038,475.558,481.238,324.78,360.49
02/26/20038,327.468,419.688,327.468,360.73
02/27/20038,344.088,377.618,266.978,359.38
02/28/20038,429.988,448.788,332.418,363.04
03/03/20038,397.158,490.48,357.428,490.4
03/04/20038,474.848,499.778,414.518,480.22
03/05/20038,401.728,493.618,370.598,472.62
03/06/20038,461.718,509.438,369.158,369.15
03/07/20038,296.548,336.38,144.128,144.12
03/10/20038,097.278,112.877,975.368,042.26
03/11/20037,970.868,062.127,864.997,864.99
03/12/20037,908.237,998.017,888.317,943.04
03/13/20037,968.788,003.187,868.567,868.56
03/14/20037,943.047,943.047,943.047,943.04
03/17/20038,010.398,018.327,870.787,871.64
03/18/20037,975.258,081.177,954.467,954.46
03/19/20037,956.448,051.047,824.828,051.04
03/20/20038,127.778,226.38,127.778,195.05
03/21/20038,051.048,051.048,051.048,051.04
03/24/20038,300.328,451.058,299.648,435.07
03/25/20038,351.548,377.178,231.958,238.76
03/26/20038,257.348,375.798,257.348,351.92
03/27/20038,351.948,381.938,323.748,368.67
03/28/20038,360.728,360.728,247.988,280.16
03/31/20038,240.18,240.18,000.678,160.29
04/01/20037,907.137,997.717,900.167,972.71
04/02/20038,052.958,069.857,917.548,069.85
04/03/20038,160.668,178.247,999.128,017.75
04/04/20037,999.98,080.277,992.948,017.75
04/07/20038,123.948,1578,085.968,126.6
04/08/20038,200.258,200.258,103.168,103.16
04/09/20038,091.268,123.058,067.188,090.69
04/10/20038,028.88,028.87,941.967,970.51
04/11/20037,960.897,980.127,841.497,868.7
04/14/20037,830.947,861.717,708.97,719.45
04/15/20037,805.177,897.927,805.177,897.92
04/16/20037,898.417,906.037,864.057,880.46
04/17/20037,828.677,839.47,808.177,838.55
04/18/20037,872.117,895.087,866.077,886.54
04/21/20037,946.957,946.957,800.857,800.85
04/22/20037,829.017,843.197,756.757,843.19
04/23/20037,829.017,882.847,756.757,818.8
04/24/20037,844.147,898.137,811.367,829.74
04/25/20037,806.217,806.217,685.287,703.08
04/28/20037,679.117,679.117,606.697,606.69
04/29/20037,607.887,607.887,607.887,607.88
04/30/20037,694.937,815.057,694.937,807.02
05/01/20037,804.037,888.237,758.017,866.54
05/02/20037,862.627,889.377,801.587,857.79
05/06/20037,995.498,133.347,995.498,098.33
05/07/20038,126.868,136.138,073.078,073.07
05/08/20038,072.678,072.678,026.088,047.47
05/09/20038,083.68,117.78,031.368,095.68
05/12/20038,193.738,202.028,176.488,191.45
05/13/20038,253.678,301.668,221.178,237.72
05/14/20038,210.38,262.288,209.78,209.7
05/15/20038,217.668,217.668,083.178,110.04
05/16/20038,127.138,139.418,103.968,103.96
05/19/20038,091.398,091.397,982.448,000.92
05/20/20037,986.818,069.977,974.568,066.31
05/21/20038,039.138,039.138,039.138,039.13
05/22/20038,008.018,055.628,006.168,031.26
05/23/20038,018.518,018.518,018.518,018.51
05/26/20038,192.128,251.278,192.128,232.37
05/27/20038,195.858,198.578,113.998,128.87
05/28/20038,216.488,282.658,216.488,261.24
05/29/20038,120.248,120.248,120.248,120.24
05/30/20038,389.258,453.438,389.258,445.73
06/02/20038,490.228,602.228,488.898,547.17
06/03/20038,547.658,576.68,497.018,551.01
06/04/20038,547.178,547.178,547.178,547.17
06/05/20038,651.978,659.218,613.138,641.08
06/06/20038,557.868,557.868,557.868,557.86
06/09/20038,557.868,557.868,557.868,557.86
06/10/20038,752.648,765.988,717.298,754.84
06/11/20038,834.468,985.578,834.468,985.57
06/12/20038,979.868,989.798,926.818,959.16
06/13/20038,941.799,001.88,941.798,956.77
06/16/20038,918.68,918.68,918.68,918.6
06/17/20038,944.359,043.378,944.359,040.84
06/18/20039,089.79,170.999,089.79,120.67
06/19/20039,0339,0339,0339,033
06/20/20039,034.129,111.979,034.129,111.97
06/23/20039,110.519,110.519,110.519,110.51
06/24/20039,060.439,064.198,929.898,957.13
06/25/20038,899.818,963.18,899.818,958.84
06/26/20038,931.428,953.88,846.758,869.07
06/27/20039,014.599,097.149,014.599,059.14
06/30/20039,097.619,285.539,078.749,278.49
07/01/20039,353.779,592.249,353.779,592.24
07/02/20039,702.699,896.649,503.149,624.8
07/03/20039,530.579,637.669,483.019,547.73
07/04/20039,5319,6389,4839,548
07/07/20039,899.8710,027.69,856.049,898.72
07/08/20039,894.799,990.959,813.299,990.95
07/09/20039,959.4210,070.119,926.049,955.62
07/10/20039,849.159,851.689,600.969,635.35
07/11/20039,8499,8529,6019,635
07/14/20039,839.219,909.659,741.399,751
07/15/20039,806.579,823.599,639.319,735.97
07/16/20039,659.39,659.39,495.999,498.86
07/17/20039,468.129,591.629,460.289,527.73
07/18/20039,4689,5929,4609,528
07/21/20039,501.599,541.059,406.499,485.97
07/22/20039,574.559,631.269,565.689,615.34
07/23/20039,635.069,718.389,606.19,671
07/24/20039,652.449,692.49,569.879,648.01
07/25/20039,6529,6929,5709,648
07/28/20039,895.719,899.69,822.729,834.31
07/29/20039,811.69,821.289,632.669,632.66
07/30/20039,616.339,646.219,507.399,563.21
07/31/20039,646.669,652.199,520.149,611.67
08/01/20039,6479,6529,5209,612
08/04/20039,456.829,459.169,304.719,382.58
08/05/20039,296.659,375.439,287.399,323.91
08/06/20039,324.589,334.569,224.059,265.56
08/07/20039,256.699,367.649,251.739,327.53
08/08/20039,2579,3689,2529,328
08/11/20039,547.589,620.219,517.149,564.81
08/12/20039,637.939,762.169,637.939,752.75
08/13/20039,730.639,924.699,678.999,913.47
08/14/20039,7319,9259,6799,913
08/15/20039,945.310,038.099,854.279,863.47
08/18/200310,143.3110,241.9410,131.2110,174.1
08/19/200310,201.2110,334.2910,164.4210,292.06
08/20/200310,245.9610,377.3910,202.7210,362.69
08/21/200310,374.2210,378.1310,262.2710,281.17
08/22/200310,37410,37810,26210,281
08/25/200310,208.5610,356.7610,171.1710,332.57
08/26/200310,349.6410,415.5310,272.9610,308.99
08/27/200310,326.5810,356.4210,189.810,225.22
08/28/200310,315.2610,362.8510,282.5110,343.55
08/29/200310,31510,36310,28310,344
09/01/200310,668.5810,748.7610,616.6110,690.08
09/02/200310,782.110,813.5910,601.4810,715.69
09/03/200310,751.5310,783.6810,646.9510,646.95
09/04/200310,700.8310,707.7510,592.9310,650.77
09/05/200310,70110,70810,59310,651
09/08/200310,766.4710,927.6210,765.0410,922.04
09/09/200310,872.4310,938.310,839.2110,856.32
09/10/200310,742.4910,749.0110,540.2810,546.33
09/11/200310,656.9310,751.4310,613.710,712.81
09/12/200310,65710,75110,61410,713
09/15/200310,786.3310,887.0310,758.3310,887.03
09/16/200311,008.6311,099.0610,964.9910,990.11
09/17/200310,936.5311,067.6210,869.6911,033.32
09/18/200311,123.7311,160.1910,938.4210,938.42
09/19/200311,12411,16010,93810,938
09/22/200310,85810,85810,41210,475
09/23/200310,526.8910,672.5410,367.1710,502.29
09/24/200310,350.0310,371.6910,225.4810,310.04
09/25/200310,217.2310,366.2110,213.7510,318.44
09/26/200310,21710,36610,21410,318
09/29/200310,294.7510,420.7610,219.0510,219.05
09/30/200310,232.5710,361.2410,173.5410,361.24
10/01/200310,476.5810,620.6210,465.8910,571.84
10/02/200310,47610,62010,46510,593
10/03/200310,618.0810,726.9210,583.5110,700.06
10/06/200310,761.7110,820.3310,697.8310,820.33
10/07/200310,757.6210,797.810,511.4210,542.2
10/08/200310,550.4110,598.9610,485.610,531.44
10/09/200310,569.7210,852.4210,569.7210,786.04
10/10/200310,852.4210,852.4210,786.0410,786.04
10/14/200310,873.311,031.7310,863.0610,966.43
10/15/200310,997.6110,997.6110,856.4210,899.95
10/16/200310,917.4711,025.1510,831.7611,025.15
10/17/200311,057.2211,112.2910,977.911,037.89
10/20/200310,988.4811,210.9410,875.2711,161.71
10/21/200311,234.3111,238.6310,996.5411,031.52
10/22/200311,060.5511,060.8510,883.7710,889.62
10/23/200310,754.0110,754.0110,304.2910,335.16
10/24/200310,402.6710,480.5310,186.7710,335.7
10/27/200310,360.8610,483.3410,349.7610,454.12
10/28/200310,490.2910,592.0510,456.8510,561.01
10/29/200310,653.5410,791.7510,653.5410,739.22
10/30/200310,702.9410,761.6210,638.8910,695.56
10/31/200310,708.0410,774.1110,521.410,559.59
11/04/200310,693.6610,869.3510,693.6610,847.97
11/05/200310,816.2310,837.5410,668.3910,837.54
11/06/200310,825.1410,825.1410,537.1310,552.3
11/07/200310,583.1210,641.510,479.2510,628.98
11/10/200310,592.3510,617.9810,481.0710,504.54
11/11/200310,407.810,407.810,112.110,207.04
11/12/200310,252.5710,328.9110,155.6410,226.22
11/13/200310,345.2110,431.4110,277.5410,337.67
11/14/200310,338.210,354.8410,164.1210,167.06
11/17/200310,077.8810,077.889,756.59,786.83
11/18/20039,790.929,906.889,678.789,897.05
11/19/20039,804.099,804.79,614.69,614.6
11/20/20039,722.079,883.899,653.769,865.7
11/21/20039,804.449,888.939,758.349,852.83
11/25/20039,976.1310,064.459,959.519,960.2
11/26/20039,965.5410,161.799,965.5410,144.83
11/27/200310,15510,17410,07510,163
11/28/200310,14410,14410,03310,101
12/01/200310,00610,4399,91210,403
12/02/200310,452.6410,552.3510,373.9510,410.15
12/03/200310,412.2410,485.4710,326.3910,326.39
12/04/200310,341.7110,449.5410,339.8910,429.99
12/05/200310,406.4710,456.7810,333.6410,373.46
12/08/200310,281.2510,293.7410,013.5910,045.34
12/09/200310,107.2610,158.6510,004.7110,124.28
12/10/200310,053.1710,053.179,8599,910.56
12/11/20039,972.5810,088.119,951.3410,075.14
12/12/200310,139.6910,228.2210,085.8510,169.66
12/15/200310,308.3410,490.7710,308.3410,490.77
12/16/200310,352.0410,352.0410,222.8810,271.6
12/17/200310,276.1910,280.0810,058.3410,092.64
12/18/200310,096.810,173.6810,073.2610,104
12/19/200310,215.7110,305.8110,213.2110,284.54
12/22/200310,248.8110,386.4410,248.6210,372.51
12/24/200310,397.8610,400.2510,326.1710,371.27
12/25/200310,347.7510,367.6810,311.610,365.35
12/26/200310,367.1310,417.4110,336.0810,417.41
12/29/200310,454.6910,574.9410,454.6910,500.62
12/30/200310,617.6210,681.2810,609.5810,676.64