^N225: Nikkei 225 Historical Data

2011 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 9,431.562

CLOSE 9,425.4203

Low

LOW 8,135.79

High

HIGH 10,891.6

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	10,352.19	10,409.17	10,321.28	10,398.1
01/05/2011	10,387.95	10,413.45	10,358.01	10,380.77
01/06/2011	10,477.52	10,530.11	10,477.52	10,529.76
01/07/2011	10,506.72	10,550.71	10,503.02	10,541.04
01/11/2011	10,484.62	10,538.39	10,476.29	10,510.68
01/12/2011	10,562.28	10,576.51	10,502.96	10,512.8
01/13/2011	10,593.46	10,620.57	10,565.28	10,589.76
01/14/2011	10,502.77	10,579.97	10,497.26	10,499.04
01/17/2011	10,562.09	10,562.39	10,482.69	10,502.86
01/18/2011	10,461.04	10,548.21	10,456.71	10,518.98
01/19/2011	10,567.88	10,580.68	10,534.02	10,557.1
01/20/2011	10,492.32	10,505.63	10,421.83	10,437.31
01/21/2011	10,459.04	10,461.07	10,257.99	10,274.52
01/24/2011	10,318.6	10,347.94	10,278.81	10,345.11
01/25/2011	10,374.64	10,480.24	10,355.8	10,464.42
01/26/2011	10,410.29	10,440.35	10,392.46	10,401.9
01/27/2011	10,466.34	10,496.4	10,421.75	10,478.66
01/28/2011	10,460.29	10,480.08	10,332.65	10,360.34
01/31/2011	10,219.98	10,265.96	10,182.57	10,237.92
02/01/2011	10,281.55	10,299.38	10,245.75	10,274.5
02/02/2011	10,368.48	10,479.75	10,366.96	10,457.36
02/03/2011	10,424.68	10,450.46	10,409.84	10,431.36
02/04/2011	10,526.39	10,580.36	10,524.13	10,543.52
02/07/2011	10,641.3	10,644.21	10,572.72	10,592.04
02/08/2011	10,645.03	10,648.8	10,623.7	10,635.98
02/09/2011	10,686.72	10,701.92	10,599.5	10,617.83
02/10/2011	10,574.8	10,631.94	10,570.62	10,605.65
02/14/2011	10,689.65	10,725.54	10,674.44	10,725.54
02/15/2011	10,738.81	10,760.99	10,712.49	10,746.67
02/16/2011	10,758.86	10,842.31	10,752.61	10,808.29
02/17/2011	10,882.91	10,891.6	10,820.48	10,836.64
02/18/2011	10,829.15	10,862.43	10,810.12	10,842.8
02/21/2011	10,820.78	10,859.39	10,789.41	10,857.53
02/22/2011	10,745.52	10,761.22	10,639.78	10,664.7
02/23/2011	10,588.82	10,666.72	10,569.93	10,579.1
02/24/2011	10,533.2	10,542.7	10,428.38	10,452.71
02/25/2011	10,475.78	10,532.21	10,454.46	10,526.76
02/28/2011	10,504.54	10,628.76	10,448.83	10,624.09
03/01/2011	10,676.24	10,754.03	10,672.91	10,754.03
03/02/2011	10,609.28	10,629.5	10,492.38	10,492.38
03/03/2011	10,529.77	10,593.34	10,522.4	10,586.02
03/04/2011	10,730.91	10,768.43	10,664.37	10,693.66
03/07/2011	10,626.97	10,626.97	10,472.51	10,505.02
03/08/2011	10,513.08	10,565.1	10,509.23	10,525.19
03/09/2011	10,607.23	10,662.07	10,563.82	10,589.5
03/10/2011	10,544.13	10,549.17	10,410.1	10,434.38
03/11/2011	10,298.64	10,378.55	10,254.43	10,254.43
03/14/2011	10,044.17	10,049.92	9,578.65	9,620.49
03/15/2011	9,441.66	9,441.66	8,227.63	8,605.15
03/16/2011	8,767.2	9,168.51	8,763.95	9,093.72
03/17/2011	8,913.35	9,093.61	8,639.56	8,962.67
03/18/2011	9,083.95	9,275.6	9,073.25	9,206.75
03/22/2011	9,403.05	9,625.03	9,395.85	9,608.32
03/23/2011	9,590.38	9,592.4	9,387.95	9,449.47
03/24/2011	9,479.77	9,509.85	9,418.71	9,435.01
03/25/2011	9,565.49	9,569.71	9,469.37	9,536.13
03/28/2011	9,541.76	9,541.76	9,405.2	9,478.53
03/29/2011	9,348.6	9,502.23	9,317.38	9,459.08
03/30/2011	9,489.51	9,708.79	9,479.03	9,708.79
03/31/2011	9,765.28	9,765.81	9,658.64	9,755.1
04/01/2011	9,757.28	9,822.06	9,698.6	9,708.39
04/04/2011	9,773.91	9,808.6	9,718.89	9,718.89
04/05/2011	9,732.26	9,732.26	9,566.05	9,615.55
04/06/2011	9,668.11	9,671.46	9,562.16	9,584.37
04/07/2011	9,652.65	9,687.18	9,578.47	9,590.93
04/08/2011	9,586.17	9,804.28	9,536.68	9,768.08
04/11/2011	9,731.32	9,775.6	9,700.75	9,719.7
04/12/2011	9,603.5	9,603.64	9,513.27	9,555.26
04/13/2011	9,516.5	9,655.83	9,516.5	9,641.18
04/14/2011	9,579.79	9,676.97	9,553.75	9,653.92
04/15/2011	9,646.22	9,651.96	9,577.96	9,591.52
04/18/2011	9,593.41	9,608.92	9,539.03	9,556.65
04/19/2011	9,448.65	9,478.87	9,405.19	9,441.03
04/20/2011	9,536.79	9,631	9,519.36	9,606.82
04/21/2011	9,686.27	9,725.12	9,643.92	9,685.77
04/22/2011	9,623	9,732.63	9,611.38	9,682.21
04/25/2011	9,705.9	9,748.4	9,657.24	9,671.96
04/26/2011	9,627.43	9,627.43	9,536.51	9,558.69
04/27/2011	9,631.53	9,728.03	9,630.37	9,691.84
04/28/2011	9,749.36	9,849.74	9,712.58	9,849.74
05/02/2011	9,964.39	10,017.47	9,936.27	10,004.2
05/06/2011	9,851.15	9,876.1	9,782.66	9,859.2
05/09/2011	9,881.67	9,897.88	9,776.74	9,794.38
05/10/2011	9,804.27	9,853.13	9,755.93	9,818.76
05/11/2011	9,912.48	9,929.04	9,842.67	9,864.26
05/12/2011	9,770.71	9,836.71	9,716.65	9,716.65
05/13/2011	9,751.45	9,751.45	9,552.93	9,648.77
05/16/2011	9,571.13	9,598.33	9,552.86	9,558.3
05/17/2011	9,513.5	9,593.13	9,502.39	9,567.02
05/18/2011	9,602.88	9,693.6	9,590.4	9,662.08
05/19/2011	9,711.32	9,731.12	9,600.81	9,620.82
05/20/2011	9,612.87	9,670.92	9,600.48	9,607.08
05/23/2011	9,547.86	9,547.86	9,437.87	9,460.63
05/24/2011	9,406.04	9,490.35	9,406.04	9,477.17
05/25/2011	9,492.43	9,503.77	9,415.33	9,422.88
05/26/2011	9,499.45	9,567.46	9,489.12	9,562.05
05/27/2011	9,514.16	9,588.7	9,493.44	9,521.94
05/30/2011	9,489.78	9,540.02	9,448	9,504.97
05/31/2011	9,500.6	9,697.35	9,497.4	9,693.73
06/01/2011	9,708.05	9,720.73	9,659.31	9,719.61
06/02/2011	9,560.63	9,575.01	9,517.28	9,555.04
06/03/2011	9,550.59	9,603.03	9,490.68	9,492.21
06/06/2011	9,467.37	9,490.55	9,359.78	9,380.35
06/07/2011	9,371.21	9,454.66	9,358.31	9,442.95
06/08/2011	9,428.62	9,458.43	9,394.74	9,449.46
06/09/2011	9,411.71	9,472.41	9,383.12	9,467.15
06/10/2011	9,536.84	9,613.75	9,493.05	9,514.44
06/13/2011	9,405.16	9,466.51	9,391.26	9,448.21
06/14/2011	9,446.84	9,565.65	9,438.41	9,547.79
06/15/2011	9,589.54	9,599.9	9,520.93	9,574.32
06/16/2011	9,478.63	9,497.59	9,411.28	9,411.28
06/17/2011	9,443.32	9,447.44	9,318.62	9,351.4
06/20/2011	9,383.24	9,421.38	9,346.76	9,354.32
06/21/2011	9,420.43	9,459.66	9,378.36	9,459.66
06/22/2011	9,525.25	9,658.62	9,525.25	9,629.43
06/23/2011	9,557.72	9,652.41	9,553.3	9,596.74
06/24/2011	9,626.43	9,695.09	9,609.24	9,678.71
06/27/2011	9,633.92	9,638.49	9,570.58	9,578.31
06/28/2011	9,668.01	9,703.41	9,632.54	9,648.98
06/29/2011	9,767.91	9,797.26	9,734.66	9,797.26
06/30/2011	9,838.09	9,849.69	9,785.89	9,816.09
07/01/2011	9,878.69	9,900.57	9,849.64	9,868.07
07/04/2011	9,980.16	10,005.75	9,940.47	9,965.09
07/05/2011	9,959.39	9,995.17	9,948.38	9,972.46
07/06/2011	9,987.25	10,082.48	9,967.87	10,082.48
07/07/2011	10,047.15	10,102.19	10,029.33	10,071.14
07/08/2011	10,205.71	10,207.91	10,126.47	10,137.73
07/11/2011	10,069.01	10,109.3	10,057.77	10,069.53
07/12/2011	9,943.32	9,971.14	9,907.81	9,925.92
07/13/2011	9,891.11	9,979.67	9,887.33	9,963.14
07/14/2011	9,929.18	9,998.49	9,884	9,936.12
07/15/2011	9,919.59	9,985.32	9,919.1	9,974.47
07/19/2011	9,921.5	9,945.72	9,889.72	9,889.72
07/20/2011	10,008	10,042.75	9,986.33	10,005.9
07/21/2011	10,019.94	10,026.18	9,974	10,010.39
07/22/2011	10,096.89	10,149.18	10,076.53	10,132.11
07/25/2011	10,080.82	10,091.02	10,039.1	10,050.01
07/26/2011	10,078.48	10,130.25	10,043.99	10,097.72
07/27/2011	10,048.34	10,053.5	10,009.37	10,047.19
07/28/2011	9,936.97	9,945.98	9,853.85	9,901.35
07/29/2011	9,866.82	9,914.22	9,824.34	9,833.03
08/01/2011	9,907.04	10,040.13	9,906.17	9,965.01
08/02/2011	9,872.17	9,873.46	9,822.3	9,844.59
08/03/2011	9,705.02	9,705.02	9,610.38	9,637.14
08/04/2011	9,685.5	9,768.4	9,615.35	9,659.18
08/05/2011	9,469.16	9,469.16	9,264.09	9,299.88
08/08/2011	9,169.67	9,215.09	9,057.29	9,097.56
08/09/2011	8,911.8	8,949.97	8,656.79	8,944.48
08/10/2011	9,110.81	9,144.33	9,021.36	9,038.74
08/11/2011	8,876.54	8,983.33	8,832.42	8,981.94
08/12/2011	9,064.17	9,070.27	8,926.89	8,963.72
08/15/2011	9,082.53	9,117.11	9,032.84	9,086.41
08/16/2011	9,135.06	9,150.31	9,072.53	9,107.43
08/17/2011	9,047.89	9,081.8	9,003.7	9,057.26
08/18/2011	9,043.18	9,043.18	8,931.25	8,943.76
08/19/2011	8,771.7	8,796.42	8,707.47	8,719.24
08/22/2011	8,686.91	8,756.1	8,619.21	8,628.13
08/23/2011	8,703.31	8,747.41	8,630.49	8,733.01
08/24/2011	8,812.16	8,825.27	8,620.89	8,639.61
08/25/2011	8,748.01	8,849.94	8,741.74	8,772.36
08/26/2011	8,746.77	8,805.1	8,742.46	8,797.78
08/29/2011	8,802.25	8,926.27	8,751.29	8,851.35
08/30/2011	8,958.5	8,992.86	8,935.85	8,953.9
08/31/2011	8,938.31	8,967.8	8,905.52	8,955.2
09/01/2011	9,017.01	9,098.15	8,998.01	9,060.8
09/02/2011	8,980.56	9,014.27	8,914.65	8,950.74
09/05/2011	8,828.46	8,842.56	8,757.18	8,784.46
09/06/2011	8,687.11	8,709.92	8,588.34	8,590.57
09/07/2011	8,723.05	8,773.26	8,702.78	8,763.41
09/08/2011	8,863.24	8,876.49	8,757.58	8,793.12
09/09/2011	8,739.49	8,803.75	8,726.25	8,737.66
09/12/2011	8,578.71	8,584.05	8,520.97	8,535.67
09/13/2011	8,588.74	8,635.88	8,549.06	8,616.55
09/14/2011	8,623.55	8,671.24	8,499.34	8,518.57
09/15/2011	8,645.38	8,695.95	8,634.02	8,668.86
09/16/2011	8,785.28	8,864.16	8,774.16	8,864.16
09/20/2011	8,763.61	8,771.72	8,704.23	8,721.24
09/21/2011	8,717	8,771.62	8,707.16	8,741.16
09/22/2011	8,643.02	8,643.02	8,545.46	8,560.26
09/26/2011	8,547.62	8,556.66	8,359.7	8,374.13
09/27/2011	8,496.33	8,609.95	8,479.05	8,609.95
09/28/2011	8,607.92	8,665.54	8,595.85	8,615.65
09/29/2011	8,527.64	8,706.14	8,501.42	8,701.23
09/30/2011	8,713.91	8,756	8,653.62	8,700.29
10/03/2011	8,567.98	8,577.52	8,455.67	8,545.48
10/04/2011	8,426.39	8,470.76	8,359.24	8,456.12
10/05/2011	8,491.43	8,501.03	8,343.01	8,382.98
10/06/2011	8,463.83	8,545.79	8,463.83	8,522.02
10/07/2011	8,593.22	8,663.57	8,589.36	8,605.62
10/11/2011	8,733.54	8,806.44	8,725.62	8,773.68
10/12/2011	8,719.67	8,763.02	8,689.38	8,738.9
10/13/2011	8,832.81	8,854.16	8,808.73	8,823.25
10/14/2011	8,782.91	8,787.89	8,733.71	8,747.96
10/17/2011	8,881.44	8,911.7	8,856.58	8,879.6
10/18/2011	8,758.74	8,773.99	8,727.39	8,741.91
10/19/2011	8,808.25	8,831.55	8,745.36	8,772.54
10/20/2011	8,733.6	8,733.6	8,672.21	8,682.15
10/21/2011	8,679.04	8,700.49	8,652.26	8,678.89
10/24/2011	8,764.92	8,844.28	8,762.02	8,843.98
10/25/2011	8,866.43	8,870.37	8,755.38	8,762.31
10/26/2011	8,673.85	8,798.8	8,642.56	8,748.47
10/27/2011	8,779.4	8,926.54	8,731.77	8,926.54
10/28/2011	9,059.04	9,086.43	9,003.09	9,050.47
10/31/2011	9,011.18	9,152.39	8,988.39	8,988.39
11/01/2011	8,880.75	8,946	8,831.69	8,835.52
11/02/2011	8,719.92	8,719.92	8,640.42	8,640.42
11/04/2011	8,761.27	8,814.71	8,729.08	8,801.4
11/07/2011	8,771.82	8,779.55	8,741.25	8,767.09
11/08/2011	8,744.36	8,772.04	8,644	8,655.51
11/09/2011	8,724.6	8,762.98	8,678.78	8,755.44
11/10/2011	8,597.28	8,600.21	8,500.67	8,500.8
11/11/2011	8,545.92	8,566.49	8,485.77	8,514.47
11/14/2011	8,631.28	8,655.31	8,595.43	8,603.7
11/15/2011	8,546.99	8,584.3	8,527.63	8,541.93
11/16/2011	8,546.75	8,567.64	8,459.3	8,463.16
11/17/2011	8,421.88	8,491.82	8,400.22	8,479.63
11/18/2011	8,374.16	8,398.8	8,359.6	8,374.91
11/21/2011	8,349.05	8,375.6	8,343.93	8,348.27
11/22/2011	8,263.86	8,350.35	8,261.01	8,314.74
11/24/2011	8,189.42	8,212.95	8,157.39	8,165.18
11/25/2011	8,138.19	8,199.67	8,135.79	8,160.01
11/28/2011	8,269.91	8,322.01	8,259.71	8,287.49
11/29/2011	8,371.01	8,477.82	8,351.38	8,477.82
11/30/2011	8,407.63	8,435.34	8,361.69	8,434.61
12/01/2011	8,581.2	8,653.88	8,577.09	8,597.38
12/02/2011	8,603.23	8,643.75	8,591.93	8,643.75
12/05/2011	8,697.78	8,704.48	8,668.04	8,695.98
12/06/2011	8,644.97	8,671.54	8,571.09	8,575.16
12/07/2011	8,629.19	8,729.81	8,614.21	8,722.17
12/08/2011	8,664.35	8,688.81	8,625.19	8,664.58
12/09/2011	8,521.33	8,576.68	8,503.03	8,536.46
12/12/2011	8,652.98	8,682.47	8,633.35	8,653.82
12/13/2011	8,535.52	8,594.32	8,518.8	8,552.81
12/14/2011	8,513.77	8,540.57	8,486.37	8,519.13
12/15/2011	8,449.05	8,455.32	8,374.25	8,377.37
12/16/2011	8,416.21	8,433.18	8,390.98	8,401.72
12/19/2011	8,363.39	8,364.93	8,272.26	8,296.12
12/20/2011	8,318.03	8,354.9	8,317.73	8,336.48
12/21/2011	8,442.74	8,471.11	8,440.89	8,459.98
12/22/2011	8,429.54	8,436.59	8,383.96	8,395.16
12/26/2011	8,504.46	8,516.53	8,477.37	8,479.34
12/27/2011	8,443	8,458.26	8,428.53	8,440.56
12/28/2011	8,426.09	8,456.66	8,414.9	8,423.62
12/29/2011	8,367.71	8,404.89	8,330.87	8,398.89
12/30/2011	8,434.9	8,455.35	8,415.56	8,455.35

Menu

Create your free account now!

^N225: Nikkei 225 Historical Data

2011 Historical Chart

Average

Low

High