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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,414.4676
CLOSE 12,422.5766

Low

LOW 10,770.58

High

HIGH 16,445.56
DATEOPENHIGHLOWCLOSE
01/04/200511,458.2711,547.0211,431.5711,517.75
01/05/200511,458.9211,461.111,416.9711,437.52
01/06/200511,372.3511,492.2611,372.2111,492.26
01/07/200511,528.6911,528.6911,432.1911,433.24
01/11/200511,495.4611,580.6911,495.4611,539.99
01/12/200511,537.611,548.8911,449.4911,453.39
01/13/200511,398.9411,424.6811,355.0511,358.22
01/14/200511,341.811,491.1811,320.4911,438.39
01/17/200511,475.211,535.8611,453.8611,487.1
01/18/200511,504.1611,509.411,401.3211,423.26
01/19/200511,467.7411,486.9311,396.4311,405.34
01/20/200511,335.1211,335.1211,259.2711,284.77
01/21/200511,226.0711,290.1411,222.2411,238.37
01/24/200511,213.0311,303.2111,212.6311,289.49
01/25/200511,261.6211,276.9111,214.611,276.91
01/26/200511,346.8111,379.5711,329.4211,376.57
01/27/200511,390.0911,390.0911,316.311,341.31
01/28/200511,334.4111,340.2811,218.8811,320.58
01/31/200511,296.9911,467.511,266.0911,387.59
02/01/200511,422.0211,422.0211,330.0611,384.4
02/02/200511,432.3411,447.2811,399.6211,407.14
02/03/200511,430.911,444.1811,344.4111,389.35
02/04/200511,381.511,383.0511,271.0411,360.4
02/07/200511,393.0411,531.2511,381.7811,499.86
02/08/200511,504.1211,519.0311,464.3411,490.43
02/09/200511,519.911,538.1311,457.9611,473.35
02/10/200511,434.8911,553.7311,414.9911,553.56
02/14/200511,644.411,677.5711,626.4211,632.2
02/15/200511,648.6811,676.2611,635.5711,646.49
02/16/200511,629.6911,684.9111,585.4611,601.68
02/17/200511,583.8411,638.1811,574.0611,582.72
02/18/200511,562.9311,660.1211,562.9311,660.12
02/21/200511,682.1911,690.4911,651.0211,651.02
02/22/200511,636.4711,651.5111,592.0411,597.71
02/23/200511,510.7611,510.7611,452.4211,500.18
02/24/200511,513.8411,557.8611,507.211,531.15
02/25/200511,585.8411,677.211,585.4611,658.25
02/28/200511,742.0111,754.911,704.3211,740.6
03/01/200511,734.1411,780.5311,719.7711,780.53
03/02/200511,804.8411,831.6911,780.6111,813.71
03/03/200511,790.9111,856.4611,790.9111,856.46
03/04/200511,815.7911,881.9811,769.6711,873.05
03/07/200511,935.811,975.4611,917.7711,925.36
03/08/200511,936.8411,936.8411,878.8911,886.91
03/09/200511,882.2511,966.6911,882.2511,966.69
03/10/200511,892.3811,959.1811,863.5411,864.91
03/11/200511,838.0211,964.2111,838.0211,923.89
03/14/200511,947.2911,955.2911,850.2511,850.25
03/15/200511,899.211,912.8111,785.1611,821.09
03/16/200511,822.1811,873.1811,793.0311,873.18
03/17/200511,785.9511,808.0411,754.9811,775.5
03/18/200511,792.2911,922.5411,790.9611,879.81
03/22/200511,867.3411,889.1311,830.9611,841.97
03/23/200511,823.9711,823.9711,681.1611,739.12
03/24/200511,741.1711,819.3711,706.2711,745.97
03/25/200511,788.6811,802.711,732.811,761.1
03/28/200511,709.7911,816.7211,709.7911,792.3
03/29/200511,809.6611,809.6611,563.1211,599.82
03/30/200511,548.9311,608.4511,506.8511,565.88
03/31/200511,623.111,668.9511,590.7211,668.95
04/01/200511,590.4511,723.6311,557.1311,723.63
04/04/200511,666.3111,701.1911,652.6611,667.54
04/05/200511,695.9711,786.6511,695.9711,774.31
04/06/200511,783.7411,841.2511,760.7111,827.16
04/07/200511,848.4911,848.4911,757.8711,810.99
04/08/200511,867.1511,911.911,839.6611,874.75
04/11/200511,847.9211,847.9211,744.8611,745.64
04/12/200511,739.0511,764.0111,657.6611,670.3
04/13/200511,688.2211,718.7811,602.9411,637.52
04/14/200511,578.7811,580.5511,474.8211,563.17
04/15/200511,463.1511,463.1511,343.7311,370.69
04/18/200511,223.6511,223.6510,920.6610,938.44
04/19/200511,019.7611,082.8410,966.4611,065.86
04/20/200511,173.8411,199.3811,052.3811,088.58
04/21/200510,950.7311,001.3110,770.5810,984.39
04/22/200511,116.6111,134.9911,045.9511,045.95
04/25/200511,064.9511,114.4511,020.5911,073.77
04/26/200511,085.7511,085.7511,019.9411,035.83
04/27/200510,968.7711,022.4410,968.5811,005.42
04/28/200510,979.0511,008.910,892.7111,008.9
05/02/200510,954.2111,035.9510,913.9711,002.11
05/06/200511,119.7811,192.1711,109.3311,192.17
05/09/200511,199.111,199.111,119.4811,171.32
05/10/200511,193.2211,211.3611,12511,159.46
05/11/200511,091.2611,120.711,038.2611,120.7
05/12/200511,118.1311,135.511,069.6911,077.94
05/13/200511,044.7111,103.0811,017.7911,049.11
05/16/200511,045.2911,048.8510,935.5310,947.22
05/17/200511,046.311,066.7610,788.5910,825.39
05/18/200510,848.6310,891.6910,821.4110,835.41
05/19/200510,973.2811,102.4310,953.0811,077.16
05/20/200511,104.3311,110.4511,034.8211,037.29
05/23/200511,073.0111,163.5411,056.8611,158.65
05/24/200511,184.6411,199.2311,101.9311,133.65
05/25/200511,127.3111,127.910,988.3711,014.43
05/26/200511,024.3611,047.3710,978.8511,027.94
05/27/200511,098.2611,192.3311,089.2311,192.33
05/30/200511,201.3211,302.5211,197.7911,266.33
05/31/200511,273.8111,297.3311,221.4611,276.59
06/01/200511,220.9411,329.6711,220.5511,329.67
06/02/200511,341.8911,374.6911,280.0511,280.05
06/03/200511,302.9611,317.9411,233.6511,300.05
06/06/200511,232.6511,270.6211,184.611,270.62
06/07/200511,233.0811,258.2811,179.1311,217.45
06/08/200511,235.2711,322.4311,229.8611,281.03
06/09/200511,289.0311,294.4311,148.3611,160.88
06/10/200511,192.9911,331.3711,173.9311,304.23
06/13/200511,308.6511,371.8211,299.7811,311.51
06/14/200511,348.5311,363.4811,326.5111,335.92
06/15/200511,365.6211,429.9311,355.8511,415.88
06/16/200511,419.9411,462.5211,386.0111,416.38
06/17/200511,472.3611,514.0311,463.3611,514.03
06/20/200511,539.1811,539.1811,455.2311,483.35
06/21/200511,474.2311,511.2311,464.2511,488.74
06/22/200511,487.0611,560.611,445.4311,547.28
06/23/200511,539.4211,576.7511,530.7811,576.75
06/24/200511,480.3311,537.0311,472.6111,537.03
06/27/200511,445.6411,445.6411,378.9911,414.28
06/28/200511,421.4811,519.4811,413.8411,513.83
06/29/200511,567.8211,594.5711,547.1311,577.44
06/30/200511,573.7811,589.6311,542.4511,584.01
07/01/200511,573.3711,663.6611,540.9311,630.13
07/04/200511,664.2211,664.2211,629.1611,651.55
07/05/200511,645.2311,658.2611,606.7611,616.7
07/06/200511,648.0411,676.211,603.5311,603.53
07/07/200511,586.1211,602.8111,567.5111,590.14
07/08/200511,563.8411,653.2611,563.8411,565.99
07/11/200511,676.9711,713.1211,668.7711,674.79
07/12/200511,737.3211,738.311,672.9411,692.14
07/13/200511,705.8311,707.9611,659.6511,659.84
07/14/200511,715.4611,784.5111,715.4611,764.26
07/15/200511,825.6711,828.3111,758.6811,758.68
07/19/200511,761.6111,770.5611,731.9911,764.84
07/20/200511,780.7311,816.9911,761.2111,789.35
07/21/200511,808.5311,867.2311,786.7311,786.73
07/22/200511,751.9211,753.0111,650.3711,695.05
07/25/200511,721.711,782.2111,718.6611,762.65
07/26/200511,762.6911,772.6811,719.0211,737.96
07/27/200511,770.5711,848.6611,770.5711,835.08
07/28/200511,881.8611,889.8611,853.6211,858.31
07/29/200511,900.5611,913.511,826.8611,899.6
08/01/200511,907.4211,972.8411,906.0411,946.92
08/02/200511,954.2311,982.211,920.8811,940.2
08/03/200511,987.9812,009.5611,950.3111,981.8
08/04/200511,945.1411,945.1411,823.211,883.31
08/05/200511,842.1611,863.3911,724.6111,766.48
08/08/200511,670.7111,794.8411,614.7111,778.98
08/09/200511,797.3311,958.0711,797.3311,900.32
08/10/200511,996.2912,138.7111,991.6912,098.08
08/11/200512,178.0812,284.7612,167.4812,263.32
08/12/200512,276.2412,324.4312,228.1312,261.68
08/15/200512,254.5312,308.6112,236.6112,256.55
08/16/200512,324.7612,336.8512,277.4112,315.67
08/17/200512,286.8312,369.7412,270.8512,273.12
08/18/200512,322.812,369.5312,292.8212,307.37
08/19/200512,276.812,291.7312,219.5212,291.73
08/22/200512,330.712,478.8212,330.712,452.51
08/23/200512,511.8112,612.1612,472.9312,472.93
08/24/200512,421.5312,515.6612,416.5112,502.26
08/25/200512,443.2112,466.8412,401.3412,405.16
08/26/200512,458.0812,482.6312,385.0312,439.48
08/29/200512,386.7612,386.7612,274.8112,309.83
08/30/200512,411.4112,457.0412,396.112,453.14
08/31/200512,428.612,443.9412,393.6812,413.6
09/01/200512,501.4312,573.0112,501.4312,506.97
09/02/200512,571.8812,60012,544.3712,600
09/05/200512,616.312,655.1512,580.3712,634.88
09/06/200512,686.6812,730.2112,581.2812,599.43
09/07/200512,682.8512,682.8512,574.912,607.59
09/08/200512,601.0212,601.0212,498.412,533.89
09/09/200512,561.8412,692.0412,556.4312,692.04
09/12/200512,841.0212,926.5712,813.9712,896.43
09/13/200512,896.2212,940.6812,847.1912,901.95
09/14/200512,847.6212,871.5412,830.8812,834.25
09/15/200512,817.7812,986.7812,806.7112,986.78
09/16/200512,992.1812,992.9912,888.7412,958.68
09/20/200512,991.6313,159.3912,991.6313,148.57
09/21/200513,181.7113,235.4213,108.6513,196.57
09/22/200513,120.8913,170.3613,090.2813,159.36
09/26/200513,229.2713,392.6313,229.2713,392.63
09/27/200513,370.0913,37313,282.313,310.04
09/28/200513,307.5313,487.8513,306.5213,435.91
09/29/200513,515.7313,617.2413,440.913,617.24
09/30/200513,677.4513,678.4413,539.1513,574.3
10/03/200513,566.213,584.6113,454.6713,525.28
10/04/200513,597.3813,738.8413,593.0113,738.84
10/05/200513,761.8113,783.613,655.9413,689.89
10/06/200513,554.5613,554.5613,285.8313,359.51
10/07/200513,279.313,332.1213,221.3313,227.74
10/11/200513,280.3313,556.7113,241.8413,556.71
10/12/200513,565.8713,704.0913,463.7413,463.74
10/13/200513,388.0213,475.8613,266.9813,449.24
10/14/200513,581.3213,581.3213,361.9613,420.54
10/17/200513,486.1813,510.6313,341.6413,400.29
10/18/200513,376.1913,441.7813,321.9713,352.24
10/19/200513,297.6513,304.9813,073.4613,129.49
10/20/200513,221.9113,264.413,175.9313,190.46
10/21/200513,065.9613,243.0812,996.2913,199.95
10/24/200513,232.4113,244.2413,083.0413,106.18
10/25/200513,227.9213,336.6413,219.0513,280.62
10/26/200513,291.4613,406.1913,285.613,395.02
10/27/200513,440.7213,501.2413,387.6613,417.08
10/28/200513,344.9313,373.4313,272.8413,346.54
10/31/200513,459.9913,606.513,456.0713,606.5
11/01/200513,606.513,867.8613,606.513,867.86
11/02/200513,865.113,927.5113,807.8113,894.78
11/04/200514,040.6314,099.4913,978.9614,075.96
11/07/200514,084.1114,097.5913,982.7514,061.6
11/08/200514,067.7814,071.7413,982.8514,036.73
11/09/200513,989.3114,136.1613,951.414,072.2
11/10/200514,058.2914,121.7113,981.9914,080.88
11/11/200514,170.3314,206.1414,133.8914,155.06
11/14/200514,218.7214,218.7214,105.4514,116.04
11/15/200514,069.8714,142.2714,043.4514,091.77
11/16/200514,035.7414,170.8714,015.6214,170.87
11/17/200514,192.7814,448.7514,169.4714,411.79
11/18/200514,542.7814,633.3514,542.7814,623.12
11/21/200514,719.2814,808.2114,590.5614,680.43
11/22/200514,726.0414,763.2614,650.0614,708.32
11/24/200514,816.7114,866.9914,721.614,742.58
11/25/200514,693.8714,784.2914,613.1814,784.29
11/28/200514,847.5814,986.9414,821.7514,986.94
11/29/200514,900.6414,995.0814,868.0314,927.7
11/30/200514,981.3415,013.2414,872.1514,872.15
12/01/200514,914.7515,130.514,880.1815,130.5
12/02/200515,272.6215,421.615,245.3615,421.6
12/05/200515,413.5215,563.3915,379.6415,551.31
12/06/200515,518.6715,572.7215,423.3815,423.38
12/07/200515,520.3415,558.3215,467.7515,484.66
12/08/200515,470.6515,523.1515,183.3615,183.36
12/09/200515,127.815,447.1315,117.1515,404.05
12/12/200515,549.6515,764.9915,548.4615,738.7
12/13/200515,754.3115,782.315,666.0915,778.86
12/14/200515,817.9315,885.5215,447.1515,464.58
12/15/200515,376.2715,469.3515,254.4415,254.44
12/16/200515,22215,365.4815,095.5615,173.07
12/19/200515,252.1515,391.4815,19615,391.48
12/20/200515,388.7115,647.6915,365.3915,641.26
12/21/200515,713.0716,010.1715,711.9115,957.57
12/22/200515,975.9915,991.315,759.7315,941.37
12/26/200516,027.6616,108.9416,026.1816,107.67
12/27/200516,033.9416,079.1815,962.7315,969.4
12/28/200515,920.6716,194.6115,911.2316,194.61
12/29/200516,247.5416,445.5616,246.6716,344.2
12/30/200516,412.7516,413.1816,111.4316,111.43