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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,102.5939
CLOSE 9,102.558

Low

LOW 8,238.96

High

HIGH 10,433.63
DATEOPENHIGHLOWCLOSE
01/04/20128,549.548,581.458,547.78,560.11
01/05/20128,515.668,519.168,481.838,488.71
01/06/20128,488.988,488.988,349.338,390.35
01/10/20128,422.998,450.598,405.188,422.26
01/11/20128,440.968,463.728,426.038,447.88
01/12/20128,423.18,426.838,360.338,385.59
01/13/20128,471.18,509.768,458.688,500.02
01/16/20128,409.798,409.798,352.238,378.36
01/17/20128,420.128,475.668,413.228,466.4
01/18/20128,458.298,595.788,446.098,550.58
01/19/20128,596.688,668.948,596.688,639.68
01/20/20128,751.188,791.398,725.328,766.36
01/23/20128,753.918,795.278,744.548,765.9
01/24/20128,815.368,825.098,768.518,785.33
01/25/20128,842.018,911.628,816.098,883.69
01/26/20128,890.498,894.68,834.938,849.47
01/27/20128,851.028,886.028,810.898,841.22
01/30/20128,803.798,832.488,774.238,793.05
01/31/20128,781.448,836.688,776.658,802.51
02/01/20128,789.068,830.288,780.18,809.79
02/02/20128,865.288,893.228,849.258,876.82
02/03/20128,849.178,877.578,825.988,831.93
02/06/20128,939.998,949.328,916.948,929.2
02/07/20128,904.168,928.448,887.198,917.52
02/08/20128,971.889,015.598,956.789,015.59
02/09/20128,996.139,018.498,942.879,002.24
02/10/20129,010.539,016.978,947.178,947.17
02/13/20128,954.039,023.58,948.548,999.18
02/14/20128,978.729,072.088,972.749,052.07
02/15/20129,108.849,314.379,107.689,260.34
02/16/20129,232.389,308.939,214.239,238.1
02/17/20129,371.129,435.039,369.259,384.17
02/20/20129,534.039,549.319,462.679,485.09
02/21/20129,458.689,517.049,440.419,463.02
02/22/20129,459.749,564.059,442.589,554
02/23/20129,549.779,609.849,513.659,595.57
02/24/20129,594.859,647.389,576.219,647.38
02/27/20129,726.29,736.119,628.259,633.93
02/28/20129,567.129,722.529,528.779,722.52
02/29/20129,771.629,866.419,706.229,723.24
03/01/20129,771.349,865.759,666.029,707.37
03/02/20129,797.059,803.759,729.249,777.03
03/05/20129,756.989,792.149,673.759,698.59
03/06/20129,704.619,732.899,602.849,637.63
03/07/20129,509.19,603.199,509.19,576.06
03/08/20129,674.949,768.969,659.159,768.96
03/09/20129,911.0710,007.629,853.189,929.74
03/12/201210,015.9210,021.519,889.869,889.86
03/13/20129,921.2510,011.889,888.39,899.08
03/14/201210,064.1210,115.7910,050.5210,050.52
03/15/201210,115.410,158.7410,077.5510,123.28
03/16/201210,110.5710,148.4710,090.0910,129.83
03/19/201210,150.8510,172.6410,134.4810,141.99
03/21/201210,100.8710,132.0210,073.910,086.49
03/22/201210,055.1610,136.8510,052.510,127.08
03/23/201210,014.8710,031.969,999.3710,011.47
03/26/201210,040.110,056.210,016.0510,018.24
03/27/201210,152.910,255.1510,152.2510,255.15
03/28/201210,153.5110,197.810,124.2810,182.57
03/29/201210,134.7810,147.0410,084.7710,114.79
03/30/201210,089.110,111.0910,033.1910,083.56
04/02/201210,161.7210,190.3510,109.8710,109.87
04/03/201210,082.2110,084.0710,040.9910,050.39
04/04/201210,045.8810,059.199,819.999,819.99
04/05/20129,737.59,806.49,692.79,767.61
04/06/20129,710.259,739.599,659.169,688.45
04/09/20129,565.319,618.19,535.339,546.26
04/10/20129,583.369,648.129,509.729,538.02
04/11/20129,398.69,487.849,388.149,458.74
04/12/20129,486.199,541.049,449.499,524.79
04/13/20129,613.199,690.299,603.979,637.99
04/16/20129,522.79,532.919,464.499,470.64
04/17/20129,476.159,519.89,455.329,464.71
04/18/20129,594.39,682.889,594.39,667.26
04/19/20129,578.689,617.939,565.839,588.38
04/20/20129,574.999,580.879,532.689,561.36
04/23/20129,599.29,643.279,520.989,542.17
04/24/20129,466.089,510.79,423.39,468.04
04/25/20129,578.429,582.739,530.029,561.01
04/26/20129,613.169,630.979,531.039,561.83
04/27/20129,564.49,691.79,463.69,520.89
05/01/20129,471.669,472.259,332.799,350.95
05/02/20129,397.879,417.969,344.539,380.25
05/07/20129,198.179,206.459,109.019,119.14
05/08/20129,190.59,207.569,159.479,181.65
05/09/20129,112.729,115.949,021.29,045.06
05/10/20129,013.269,075.638,985.99,009.65
05/11/20129,019.49,050.618,944.638,953.31
05/14/20128,986.229,031.098,947.828,973.84
05/15/20128,910.858,930.788,838.788,900.74
05/16/20128,865.788,883.738,756.078,801.17
05/17/20128,789.478,885.088,765.718,876.59
05/18/20128,727.588,735.548,588.168,611.31
05/21/20128,617.928,676.28,608.628,633.89
05/22/20128,721.598,740.488,690.478,729.29
05/23/20128,715.148,715.148,538.698,556.6
05/24/20128,537.998,597.858,496.618,563.38
05/25/20128,616.858,616.858,550.938,580.39
05/28/20128,604.998,624.518,568.878,593.15
05/29/20128,565.568,657.088,517.188,657.08
05/30/20128,637.958,656.718,568.978,633.19
05/31/20128,499.688,542.738,455.138,542.73
06/01/20128,465.478,487.448,422.58,440.25
06/04/20128,278.658,303.358,238.968,295.63
06/05/20128,331.028,388.148,306.938,382
06/06/20128,428.368,5498,412.558,533.53
06/07/20128,639.258,647.798,599.648,639.72
06/08/20128,609.788,611.938,427.28,459.26
06/11/20128,612.148,665.88,594.588,624.9
06/12/20128,478.788,575.878,452.58,536.72
06/13/20128,557.578,615.898,554.148,587.84
06/14/20128,531.48,592.178,520.998,568.89
06/15/20128,608.438,625.198,552.758,569.32
06/18/20128,723.558,766.568,711.498,721.02
06/19/20128,692.828,712.868,630.668,655.87
06/20/20128,739.18,770.418,711.228,752.31
06/21/20128,794.038,859.048,790.868,824.07
06/22/20128,733.58,830.348,731.798,798.35
06/25/20128,837.838,837.838,726.48,734.62
06/26/20128,671.618,712.688,619.368,663.99
06/27/20128,677.768,730.498,641.528,730.49
06/28/20128,816.078,881.448,805.658,874.11
06/29/20128,811.469,044.048,803.339,006.78
07/02/20129,103.799,103.799,003.489,003.48
07/03/20129,013.659,082.399,012.869,066.59
07/04/20129,119.699,136.029,095.319,104.17
07/05/20129,078.469,130.549,069.019,079.8
07/06/20129,052.79,082.048,977.359,020.75
07/09/20128,922.998,954.448,892.178,896.88
07/10/20128,922.038,966.998,855.938,857.73
07/11/20128,819.048,8518,797.738,851
07/12/20128,859.398,862.88,709.758,720.01
07/13/20128,701.358,759.068,695.448,724.12
07/17/20128,740.988,808.878,711.738,755
07/18/20128,796.158,802.098,715.148,726.74
07/19/20128,7958,835.88,771.198,795.55
07/20/20128,785.878,792.198,662.728,669.87
07/23/20128,582.288,606.238,500.278,508.32
07/24/20128,497.998,517.528,446.188,488.09
07/25/20128,410.988,433.588,328.028,365.9
07/26/20128,408.228,448.558,358.518,443.1
07/27/20128,547.348,569.098,522.748,566.64
07/30/20128,658.838,663.38,589.198,635.44
07/31/20128,600.928,732.848,585.268,695.06
08/01/20128,622.048,654.618,578.168,641.85
08/02/20128,642.898,705.918,635.518,653.18
08/03/20128,539.718,565.068,513.28,555.11
08/06/20128,683.28,751.88,676.258,726.29
08/07/20128,714.128,812.428,711.98,803.31
08/08/20128,889.388,962.958,851.598,881.16
08/09/20128,870.819,004.818,862.178,978.6
08/10/20128,931.928,954.858,857.238,891.44
08/13/20128,871.688,906.218,867.638,885.15
08/14/20128,913.78,970.998,897.878,929.88
08/15/20128,960.288,960.288,866.068,925.04
08/16/20128,967.119,094.098,962.979,092.76
08/17/20129,120.229,181.579,0979,162.5
08/20/20129,202.369,222.879,150.799,171.16
08/21/20129,165.159,196.679,146.079,156.92
08/22/20129,150.699,162.979,075.089,131.74
08/23/20129,080.679,194.479,062.549,178.12
08/24/20129,069.959,090.679,045.799,070.76
08/27/20129,140.419,150.489,084.879,085.39
08/28/20129,138.519,140.628,988.999,033.29
08/29/20129,045.739,073.999,033.839,069.81
08/30/20129,062.079,062.078,960.248,983.78
08/31/20128,891.758,933.998,839.918,839.91
09/03/20128,836.618,893.398,773.48,783.89
09/04/20128,787.978,804.448,729.228,775.51
09/05/20128,756.598,759.268,679.828,679.82
09/06/20128,690.348,6978,646.038,680.57
09/07/20128,821.378,871.658,804.278,871.65
09/10/20128,853.198,874.548,838.188,869.37
09/11/20128,811.338,814.038,769.478,807.38
09/12/20128,827.218,959.968,821.88,959.96
09/13/20128,950.019,022.28,932.18,995.15
09/14/20129,097.929,193.279,081.89,159.39
09/18/20129,155.499,180.449,120.619,123.77
09/19/20129,166.529,288.539,140.759,232.21
09/20/20129,174.199,215.579,079.199,086.98
09/21/20129,113.39,159.339,103.959,110
09/24/20129,071.329,091.979,031.139,069.29
09/25/20129,031.379,112.549,023.639,091.54
09/26/20128,941.758,971.758,894.028,906.7
09/27/20128,856.318,959.258,844.068,949.87
09/28/20128,986.638,989.088,838.858,870.16
10/01/20128,815.078,829.358,759.078,796.51
10/02/20128,826.368,843.338,774.758,786.05
10/03/20128,778.268,806.758,729.568,746.87
10/04/20128,783.138,865.928,738.318,824.59
10/05/20128,850.298,880.238,805.798,863.3
10/09/20128,822.398,840.698,765.558,769.59
10/10/20128,650.558,660.688,578.258,596.23
10/11/20128,514.638,607.428,514.638,546.78
10/12/20128,607.78,620.188,516.118,534.12
10/15/20128,517.778,595.118,488.148,577.93
10/16/20128,638.688,707.958,633.688,701.31
10/17/20128,777.398,837.198,758.78,806.55
10/18/20128,886.568,992.368,877.178,982.86
10/19/20128,944.039,016.98,940.389,002.68
10/22/20128,874.529,031.558,867.799,010.71
10/23/20129,066.039,075.588,970.59,014.25
10/24/20128,896.419,043.88,896.418,954.3
10/25/20128,952.139,057.318,941.859,055.2
10/26/20129,058.939,075.598,933.068,933.06
10/29/20128,958.798,986.058,909.378,929.34
10/30/20128,941.828,995.818,841.988,841.98
10/31/20128,911.088,985.588,905.448,928.29
11/01/20128,931.718,976.088,871.488,946.87
11/02/20129,049.229,072.399,031.439,051.22
11/05/20129,000.819,040.188,984.699,007.44
11/06/20128,989.588,990.358,957.498,975.15
11/07/20129,030.569,032.328,924.418,972.89
11/08/20128,868.428,891.088,811.418,837.15
11/09/20128,742.688,779.248,729.458,757.6
11/12/20128,701.288,728.858,676.448,676.44
11/13/20128,710.528,723.468,619.458,661.05
11/14/20128,660.278,680.48,653.498,664.73
11/15/20128,703.828,829.728,684.238,829.72
11/16/20128,898.339,032.358,898.339,024.16
11/19/20129,141.279,183.469,135.299,153.2
11/20/20129,198.429,200.859,129.439,142.64
11/21/20129,213.739,248.989,161.219,222.52
11/22/20129,336.329,366.89,304.729,366.8
11/26/20129,466.069,487.949,388.949,388.94
11/27/20129,371.139,449.729,370.599,423.3
11/28/20129,375.489,407.629,308.359,308.35
11/29/20129,370.299,412.089,350.49,400.88
11/30/20129,446.779,492.919,380.259,446.01
12/03/20129,484.29,525.829,453.489,458.18
12/04/20129,419.159,457.199,406.039,432.46
12/05/20129,380.379,515.869,376.979,468.84
12/06/20129,535.699,565.439,503.319,545.16
12/07/20129,547.149,572.759,522.139,527.39
12/10/20129,584.469,584.469,517.49,533.75
12/11/20129,510.69,534.189,487.959,525.32
12/12/20129,606.259,606.259,565.959,581.46
12/13/20129,681.29,767.059,672.479,742.73
12/14/20129,703.569,775.759,687.79,737.56
12/17/20129,895.689,903.359,826.39,828.88
12/18/20129,848.879,967.249,848.879,923.01
12/19/201210,025.410,160.410,016.9810,160.4
12/20/201210,093.1110,147.6810,028.6510,039.33
12/21/201210,145.5810,175.069,924.429,940.06
12/25/201210,092.3510,119.3510,030.4410,080.12
12/26/201210,131.2210,230.3610,107.3410,230.36
12/27/201210,295.2610,376.3910,288.8510,322.98
12/28/201210,406.3610,433.6310,374.8510,395.18