^N225: Nikkei 225 Historical Data

2007 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 17,003.5442

CLOSE 16,995.9234

Low

LOW 14,669.85

High

HIGH 18,300.39

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	17,322.5	17,379.46	17,315.76	17,353.67
01/05/2007	17,315.54	17,327.13	17,011.1	17,091.59
01/09/2007	17,018.89	17,261.03	16,983.97	17,237.77
01/10/2007	17,192.42	17,199.42	16,847.57	16,942.4
01/11/2007	16,958.57	17,057.45	16,758.46	16,838.17
01/12/2007	16,979.73	17,160.77	16,941.39	17,057.01
01/15/2007	17,160.25	17,273.58	17,144.44	17,209.92
01/16/2007	17,190.9	17,287.96	17,175.85	17,202.46
01/17/2007	17,153.25	17,335.03	17,002.67	17,261.35
01/18/2007	17,248.14	17,408.62	17,220.42	17,370.93
01/19/2007	17,340.38	17,378.21	17,242.77	17,310.44
01/22/2007	17,429.9	17,484.59	17,401.32	17,424.18
01/23/2007	17,350.31	17,442	17,321.29	17,408.57
01/24/2007	17,505.31	17,553.03	17,498.36	17,507.4
01/25/2007	17,604.6	17,617.64	17,427.54	17,458.3
01/26/2007	17,368.05	17,421.93	17,300.84	17,421.93
01/29/2007	17,393.19	17,489.59	17,319.37	17,470.46
01/30/2007	17,510	17,558.53	17,452.63	17,490.19
01/31/2007	17,493.83	17,497.86	17,275.84	17,383.42
02/01/2007	17,377.03	17,543.96	17,361.01	17,519.5
02/02/2007	17,569.16	17,633.61	17,532.64	17,547.11
02/05/2007	17,531.41	17,531.41	17,294.98	17,344.8
02/06/2007	17,384.5	17,433.27	17,345.1	17,406.86
02/07/2007	17,367.91	17,374.82	17,199.66	17,292.32
02/08/2007	17,368.35	17,400.35	17,212.78	17,292.48
02/09/2007	17,339.56	17,545.71	17,274.89	17,504.33
02/13/2007	17,481.77	17,628.03	17,440.43	17,621.45
02/14/2007	17,662.29	17,789.92	17,648.81	17,752.64
02/15/2007	17,891.24	17,911.58	17,815.17	17,897.23
02/16/2007	17,828.78	17,884.89	17,793.35	17,875.65
02/19/2007	17,835.13	17,974	17,810.05	17,940.09
02/20/2007	17,919.33	17,953.03	17,828.95	17,939.12
02/21/2007	17,896.6	17,968.26	17,850.09	17,913.21
02/22/2007	18,033.23	18,132.84	18,024.48	18,108.79
02/23/2007	18,113.56	18,239.13	18,046.42	18,188.42
02/26/2007	18,219.75	18,300.39	18,145.42	18,215.35
02/27/2007	18,239.3	18,272.68	18,073.22	18,119.92
02/28/2007	17,843.61	17,843.61	17,382.79	17,604.12
03/01/2007	17,542.23	17,557.42	17,261.6	17,453.51
03/02/2007	17,351.4	17,356.45	17,160.43	17,217.93
03/05/2007	16,992.44	16,992.44	16,532.91	16,642.25
03/06/2007	16,654.85	16,882.92	16,649.1	16,844.5
03/07/2007	16,982.3	16,988.01	16,731.77	16,764.62
03/08/2007	16,729.79	17,090.31	16,685.95	17,090.31
03/09/2007	17,224.67	17,246.21	17,100.74	17,164.04
03/12/2007	17,312.14	17,325.45	17,206.94	17,292.39
03/13/2007	17,268.71	17,299.48	17,153.2	17,178.84
03/14/2007	16,936.19	16,936.19	16,628.85	16,676.89
03/15/2007	16,803.99	16,942.31	16,760.68	16,860.39
03/16/2007	16,779.48	16,939.43	16,643.76	16,744.15
03/19/2007	16,713.99	17,026.46	16,713.99	17,009.55
03/20/2007	17,155.35	17,267.74	17,146.53	17,163.2
03/22/2007	17,383.62	17,489.19	17,379.4	17,419.2
03/23/2007	17,519.51	17,534.77	17,407.97	17,480.61
03/26/2007	17,517.92	17,558.04	17,425	17,521.96
03/27/2007	17,357.26	17,516.89	17,315.91	17,365.05
03/28/2007	17,328.12	17,442.62	17,141.65	17,254.73
03/29/2007	17,119.95	17,350.88	17,036.22	17,263.94
03/30/2007	17,318.85	17,380.8	17,267.1	17,287.65
04/02/2007	17,346.25	17,425.74	16,999.05	17,028.41
04/03/2007	17,154.78	17,279.73	17,095.92	17,244.05
04/04/2007	17,400.68	17,576.51	17,394.14	17,544.09
04/05/2007	17,507.46	17,531.3	17,430.38	17,491.42
04/06/2007	17,502.9	17,560.3	17,422.55	17,484.78
04/09/2007	17,606.03	17,747.82	17,606.03	17,743.76
04/10/2007	17,631.02	17,706.92	17,613.15	17,664.69
04/11/2007	17,699.39	17,723.39	17,618.19	17,670.07
04/12/2007	17,601.65	17,601.65	17,455.18	17,540.42
04/13/2007	17,629.02	17,662.89	17,327.37	17,363.95
04/16/2007	17,507.18	17,696.87	17,507.18	17,628.3
04/17/2007	17,750.67	17,782.08	17,452.12	17,527.45
04/18/2007	17,557.4	17,706.85	17,538.34	17,667.33
04/19/2007	17,530	17,530	17,219.73	17,371.97
04/20/2007	17,471.56	17,502.02	17,404.62	17,452.62
04/23/2007	17,589.61	17,656.55	17,413.64	17,455.37
04/24/2007	17,363.84	17,500.34	17,305.78	17,451.77
04/25/2007	17,379.52	17,379.52	17,221.55	17,236.16
04/26/2007	17,359.84	17,496.11	17,321.05	17,429.17
04/27/2007	17,377.04	17,542.25	17,299.37	17,400.41
05/01/2007	17,396.3	17,396.3	17,203.03	17,274.98
05/02/2007	17,310.75	17,441.1	17,227.09	17,394.92
05/07/2007	17,564.17	17,715.99	17,558.24	17,669.83
05/08/2007	17,651.47	17,711.67	17,587.92	17,656.84
05/09/2007	17,616.58	17,753.33	17,616.58	17,748.12
05/10/2007	17,793.49	17,827.48	17,712.89	17,736.96
05/11/2007	17,616.02	17,616.02	17,455.28	17,553.72
05/14/2007	17,682.74	17,786.65	17,673.86	17,677.94
05/15/2007	17,577.14	17,609.55	17,491.59	17,512.98
05/16/2007	17,487	17,539.95	17,430.7	17,529
05/17/2007	17,563.53	17,563.53	17,320.81	17,399.58
05/18/2007	17,563.53	17,563.53	17,320.81	17,399.58
05/21/2007	17,455.55	17,599.35	17,411.51	17,556.87
05/22/2007	17,578.31	17,730.84	17,545.26	17,680.05
05/23/2007	17,763.15	17,802.71	17,699.12	17,705.12
05/24/2007	17,680.45	17,760.57	17,606.56	17,696.97
05/25/2007	17,529.27	17,529.27	17,370.18	17,481.21
05/28/2007	17,544.98	17,630.37	17,544.67	17,587.59
05/29/2007	17,524.82	17,700.52	17,521.64	17,672.56
05/30/2007	17,664.37	17,727.17	17,484.3	17,588.26
05/31/2007	17,715.77	17,875.75	17,701.57	17,875.75
06/01/2007	17,949.92	18,017.73	17,943.68	17,958.88
06/04/2007	18,067.9	18,071.8	17,973.42	17,973.42
06/05/2007	18,019.79	18,071.72	17,950.45	18,053.81
06/06/2007	18,001.2	18,073.05	17,991.19	18,040.93
06/07/2007	17,879.01	18,053.38	17,866.52	18,053.38
06/08/2007	17,904.68	17,904.68	17,696.51	17,779.09
06/11/2007	17,899.02	17,932.1	17,801.63	17,834.48
06/12/2007	17,845.22	17,862.99	17,735.56	17,760.91
06/13/2007	17,631.87	17,781.41	17,591.93	17,732.77
06/14/2007	17,834.78	17,875.02	17,815.3	17,842.29
06/15/2007	17,945.84	18,007.99	17,930.34	17,971.49
06/18/2007	18,127.41	18,194.26	18,112.93	18,149.52
06/19/2007	18,131.59	18,163.61	18,103.56	18,163.61
06/20/2007	18,173.07	18,297	18,141.95	18,211.68
06/21/2007	18,117.3	18,287.73	18,107.81	18,240.3
06/22/2007	18,177.89	18,200.11	18,092.36	18,188.63
06/25/2007	18,107.68	18,203.56	18,079.85	18,087.48
06/26/2007	18,098.33	18,101.89	18,008.6	18,066.11
06/27/2007	17,981.77	17,983.35	17,848.05	17,849.28
06/28/2007	17,915.63	17,960.22	17,893.37	17,932.27
06/29/2007	18,010.5	18,144.63	17,973.5	18,138.36
07/02/2007	18,139.04	18,175.3	18,062.49	18,146.3
07/03/2007	18,206.49	18,230.89	18,146.74	18,149.9
07/04/2007	18,158.77	18,207.97	18,143.58	18,168.72
07/05/2007	18,191.89	18,295.27	18,191.89	18,221.48
07/06/2007	18,184.64	18,184.64	18,086.01	18,140.94
07/09/2007	18,226.07	18,282.15	18,213.59	18,261.98
07/10/2007	18,244.69	18,259.81	18,204.04	18,252.67
07/11/2007	18,116.66	18,116.66	18,028.87	18,049.51
07/12/2007	18,105.89	18,130.44	17,919.17	17,984.14
07/13/2007	18,161.02	18,268.64	18,150.99	18,238.95
07/17/2007	18,269.36	18,269.36	18,167.82	18,217.27
07/18/2007	18,136.06	18,136.06	17,964.28	18,015.58
07/19/2007	18,095.95	18,131.12	18,037.33	18,116.57
07/20/2007	18,148.6	18,223.04	18,124.74	18,157.93
07/23/2007	17,995.71	18,009.47	17,892.75	17,963.64
07/24/2007	17,998.76	18,018.94	17,906.11	18,002.03
07/25/2007	17,810.97	17,881.31	17,733.96	17,858.42
07/26/2007	17,807.23	17,861.47	17,678.98	17,702.09
07/27/2007	17,454.59	17,454.59	17,196.16	17,283.81
07/30/2007	17,138.53	17,289.3	17,042.66	17,289.3
07/31/2007	17,318.01	17,318.01	17,195.29	17,248.89
08/01/2007	17,169.2	17,169.2	16,845.54	16,870.98
08/02/2007	16,956.33	16,999.16	16,652.8	16,984.11
08/03/2007	17,019.8	17,102.07	16,913.27	16,979.86
08/06/2007	16,781.14	16,951.98	16,675.39	16,914.46
08/07/2007	17,009.63	17,049.45	16,863.46	16,921.77
08/08/2007	16,930.39	17,085.1	16,911.68	17,029.28
08/09/2007	17,170.36	17,274.33	17,148.95	17,170.6
08/10/2007	16,923.21	16,948.96	16,651.71	16,764.09
08/13/2007	16,791.8	16,948.4	16,725.55	16,800.05
08/14/2007	16,824.63	16,855.05	16,747.94	16,844.61
08/15/2007	16,659.07	16,667.36	16,433.3	16,475.61
08/16/2007	16,296.4	16,296.4	15,859.46	16,148.49
08/17/2007	16,035.38	16,062.59	15,262.1	15,273.68
08/20/2007	15,477.26	15,940.61	15,477.26	15,732.48
08/21/2007	15,773.86	16,101.64	15,754.51	15,901.34
08/22/2007	15,866.6	15,957.96	15,787.96	15,900.64
08/23/2007	16,093.82	16,333.36	16,093.82	16,316.32
08/24/2007	16,286.01	16,329.96	16,188.08	16,248.97
08/27/2007	16,429.01	16,504.72	16,263.95	16,301.39
08/28/2007	16,214.09	16,343.28	16,192.84	16,287.49
08/29/2007	16,068.1	16,068.1	15,830.28	16,012.83
08/30/2007	16,182.09	16,269.66	16,091.28	16,153.82
08/31/2007	16,270.99	16,569.09	16,266.23	16,569.09
09/03/2007	16,511.07	16,575.97	16,452.74	16,524.93
09/04/2007	16,445.73	16,511.64	16,392.21	16,420.47
09/05/2007	16,506.11	16,553.22	16,154.9	16,158.45
09/06/2007	16,003.88	16,257	15,840.05	16,257
09/07/2007	16,179.78	16,230.58	16,027.93	16,122.16
09/10/2007	15,906.52	15,906.52	15,651.83	15,764.97
09/11/2007	15,787.86	15,940.38	15,610.65	15,877.67
09/12/2007	15,978.78	16,032.26	15,731.32	15,797.6
09/13/2007	15,886.76	15,931.09	15,802.36	15,821.19
09/14/2007	15,895.05	16,142.08	15,877.09	16,127.42
09/18/2007	16,037.49	16,037.49	15,780.9	15,801.8
09/19/2007	16,038.12	16,386.17	16,038.12	16,381.54
09/20/2007	16,474.66	16,491.45	16,344.28	16,413.79
09/21/2007	16,284.43	16,353.97	16,245.94	16,312.61
09/25/2007	16,317.19	16,434.8	16,240.26	16,401.73
09/26/2007	16,388.51	16,457.72	16,388.51	16,435.74
09/27/2007	16,551.94	16,868.94	16,551.94	16,832.22
09/28/2007	16,903.64	16,929.26	16,755.21	16,785.69
10/01/2007	16,773.1	16,899.84	16,685.8	16,845.96
10/02/2007	17,027.92	17,072.67	16,986.38	17,046.78
10/03/2007	17,066.14	17,205.42	17,017.77	17,199.89
10/04/2007	17,085.32	17,160.47	17,043.76	17,092.49
10/05/2007	17,070.61	17,144.35	17,032.75	17,065.04
10/09/2007	17,166.17	17,237.4	17,133.52	17,159.9
10/10/2007	17,231.14	17,254.52	17,146.39	17,177.89
10/11/2007	17,188.81	17,488.97	17,154.75	17,458.98
10/12/2007	17,417.94	17,441.75	17,280.6	17,331.17
10/15/2007	17,399.67	17,430.09	17,292.13	17,358.15
10/16/2007	17,267.07	17,283.05	17,104.2	17,137.92
10/17/2007	17,114.2	17,114.2	16,795.74	16,955.31
10/18/2007	16,974.69	17,147.73	16,974.69	17,106.09
10/19/2007	16,965	16,965	16,711.57	16,814.37
10/22/2007	16,563.57	16,563.57	16,264.7	16,438.47
10/23/2007	16,486.71	16,554.91	16,416.92	16,450.58
10/24/2007	16,518	16,578.59	16,330.33	16,358.39
10/25/2007	16,368.02	16,438.57	16,199.02	16,284.17
10/26/2007	16,358.61	16,505.63	16,348.86	16,505.63
10/29/2007	16,613.3	16,774.18	16,613.3	16,698.08
10/30/2007	16,655.31	16,682.87	16,492.56	16,651.01
10/31/2007	16,620.59	16,738.98	16,552.54	16,737.63
11/01/2007	16,812.9	16,887.04	16,795.55	16,870.4
11/02/2007	16,647.4	16,654.73	16,484.54	16,517.48
11/05/2007	16,458.14	16,458.14	16,211.79	16,268.92
11/06/2007	16,152.58	16,353.93	16,144.4	16,249.63
11/07/2007	16,325.18	16,326.58	16,081.03	16,096.68
11/08/2007	15,889.03	15,891.23	15,626.06	15,771.57
11/09/2007	15,675.48	15,834.97	15,566.12	15,583.42
11/12/2007	15,377.37	15,386.8	14,998.51	15,197.09
11/13/2007	15,148.16	15,235.56	14,988.77	15,126.63
11/14/2007	15,311.38	15,504.99	15,287.26	15,499.56
11/15/2007	15,536.35	15,587.31	15,396.3	15,396.3
11/16/2007	15,238.73	15,238.73	15,030.02	15,154.61
11/19/2007	15,177.17	15,302.76	15,040.1	15,042.56
11/20/2007	14,868.98	15,222.24	14,751.27	15,211.52
11/21/2007	15,113.83	15,154.31	14,770.22	14,837.66
11/22/2007	14,726.62	15,000.18	14,669.85	14,888.77
11/26/2007	14,921.57	15,295.21	14,912.83	15,135.21
11/27/2007	14,953.93	15,312.55	14,801.87	15,222.85
11/28/2007	15,271.14	15,280.91	15,089.35	15,153.78
11/29/2007	15,339.61	15,555.04	15,339.61	15,513.74
11/30/2007	15,520.53	15,751.2	15,520.53	15,680.67
12/03/2007	15,747.47	15,799.69	15,577.69	15,628.97
12/04/2007	15,613.89	15,683.18	15,446.47	15,480.19
12/05/2007	15,418.95	15,621.54	15,365.39	15,608.88
12/06/2007	15,782.4	15,898.26	15,740.94	15,874.08
12/07/2007	15,992.24	16,107.65	15,948.54	15,956.37
12/10/2007	16,007.33	16,017.14	15,826.25	15,924.39
12/11/2007	16,003.09	16,075.61	15,972.45	16,044.72
12/12/2007	15,828.65	15,963.43	15,700.15	15,932.26
12/13/2007	15,818.48	15,833.1	15,532.53	15,536.52
12/14/2007	15,547.19	15,697.05	15,433.77	15,514.51
12/17/2007	15,433.3	15,508.5	15,219.07	15,249.79
12/18/2007	15,099.2	15,301.69	15,004.41	15,207.86
12/19/2007	15,165.09	15,267.75	15,030.51	15,030.51
12/20/2007	15,151.37	15,161.66	15,017.97	15,031.6
12/21/2007	15,044.35	15,275.61	14,998.01	15,257
12/25/2007	15,441.33	15,583.39	15,441.33	15,552.59
12/26/2007	15,613.96	15,653.54	15,559.47	15,653.54
12/27/2007	15,616.41	15,628.31	15,535.51	15,564.69
12/28/2007	15,413.37	15,413.37	15,240.96	15,307.78

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

2007 Historical Chart

Average

Low

High