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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,464.663
CLOSE 15,460.4323

Low

LOW 13,885.11

High

HIGH 18,030.83
DATEOPENHIGHLOWCLOSE
01/06/201416,147.5416,164.0115,864.4415,908.88
01/07/201415,835.4115,935.3715,784.2515,814.37
01/08/201415,943.6816,121.4515,906.5716,121.45
01/09/201416,002.8816,004.5615,838.4415,880.33
01/10/201415,785.1515,922.1415,754.715,912.06
01/14/201415,657.215,661.7115,383.6915,422.4
01/15/201415,649.0715,808.7315,636.5715,808.73
01/16/201415,845.1515,941.0815,710.1415,747.2
01/17/201415,695.4615,783.3715,621.815,734.46
01/20/201415,724.1415,727.2615,574.2315,641.68
01/21/201415,710.8915,894.6815,705.8415,795.96
01/22/201415,749.0115,870.5315,631.4115,820.96
01/23/201415,900.6315,958.5815,690.4515,695.89
01/24/201415,473.5715,485.0215,288.3215,391.56
01/27/201415,091.4515,109.6814,933.5515,005.73
01/28/201415,038.6415,088.1214,952.8314,980.16
01/29/201415,164.3415,383.9115,159.9215,383.91
01/30/201415,112.715,112.714,853.8315,007.06
01/31/201415,132.2315,143.8814,764.5714,914.53
02/03/201414,788.5614,846.9314,615.0514,619.13
02/04/201414,353.3314,355.9214,008.4714,008.47
02/05/201414,213.114,245.0613,995.8614,180.38
02/06/201414,233.4214,308.0714,155.1214,155.12
02/07/201414,387.1114,471.9514,356.5914,462.41
02/10/201414,647.8314,725.9214,568.314,718.34
02/12/201414,821.7314,874.7914,769.0414,800.06
02/13/201414,785.8414,787.6214,488.3214,534.74
02/14/201414,538.214,678.7114,243.1714,313.03
02/17/201414,343.7314,427.9514,214.614,393.11
02/18/201414,514.4714,900.2414,469.4914,843.24
02/19/201414,729.4814,805.6614,679.1914,766.53
02/20/201414,701.1414,731.4814,428.7314,449.18
02/21/201414,618.6114,888.8114,618.6114,865.67
02/24/201414,803.6414,982.5314,658.1414,837.68
02/25/201415,002.5115,094.5414,957.4915,051.6
02/26/201414,896.4915,084.5314,896.4914,970.97
02/27/201414,939.8715,015.0114,844.3714,923.11
02/28/201414,929.5514,943.6514,735.5214,841.07
03/03/201414,666.9314,684.714,443.114,652.23
03/04/201414,553.9514,750.0914,546.3414,721.48
03/05/201414,905.9514,992.1914,897.6314,897.63
03/06/201414,933.7615,203.1214,871.5615,134.75
03/07/201415,280.7615,312.615,145.5915,274.07
03/10/201415,197.5315,266.1215,088.1115,120.14
03/11/201415,179.4715,256.0315,124.3615,224.11
03/12/201415,003.815,020.1414,828.1814,830.39
03/13/201414,847.7214,919.8414,790.4814,815.98
03/14/201414,526.2814,539.614,280.7514,327.66
03/17/201414,254.3214,359.1614,203.2114,277.67
03/18/201414,491.4114,533.2514,399.7214,411.27
03/19/201414,495.7314,663.5414,302.3714,462.52
03/20/201414,548.7614,548.7614,207.8314,224.23
03/24/201414,297.5814,514.2814,287.2814,475.3
03/25/201414,401.6914,531.7914,312.0814,423.19
03/26/201414,52114,569.914,401.4214,477.16
03/27/201414,305.6714,659.8514,227.8114,622.89
03/28/201414,576.2514,713.4514,520.5714,696.03
03/31/201414,839.5414,843.6714,718.0114,827.83
04/01/201414,870.5114,870.5114,751.2914,791.99
04/02/201414,897.8815,069.6114,893.1714,946.32
04/03/201415,009.1815,164.3914,976.3615,071.88
04/04/201415,005.5415,098.3815,000.6915,063.77
04/07/201414,880.8214,895.5814,764.3714,808.85
04/08/201414,715.814,740.114,605.3114,606.88
04/09/201414,436.0514,502.0214,279.3414,299.69
04/10/201414,484.5414,513.1414,234.4514,300.12
04/11/201414,027.814,065.9713,885.1113,960.05
04/14/201413,887.2314,008.2913,885.2213,910.16
04/15/201414,068.7514,096.8613,969.1713,996.81
04/16/201414,126.8714,420.314,125.5914,417.68
04/17/201414,395.9514,500.6614,351.8514,417.53
04/18/201414,489.3714,536.6714,442.7414,516.27
04/21/201414,549.4514,649.514,503.1714,512.38
04/22/201414,586.2914,604.314,388.7714,388.77
04/23/201414,480.4114,546.2714,459.2914,546.27
04/24/201414,563.2514,563.2514,367.1314,404.99
04/25/201414,369.7214,554.3214,327.614,429.26
04/28/201414,289.8214,324.0314,224.4714,288.23
04/30/201414,393.5114,421.2214,275.6914,304.11
05/01/201414,341.0914,493.0314,341.0914,485.13
05/02/201414,454.4414,473.7514,405.7714,457.51
05/07/201414,296.2514,299.1314,033.4514,033.45
05/08/201414,136.4114,254.4414,108.1614,163.78
05/09/201414,101.9814,266.2914,091.214,199.59
05/12/201414,173.4914,234.4914,130.314,149.52
05/13/201414,367.9414,464.0114,359.7414,425.44
05/14/201414,385.614,419.6514,349.8714,405.76
05/15/201414,280.5114,306.3614,190.2714,298.21
05/16/201414,087.7614,108.4414,016.4914,096.59
05/19/201414,130.0914,150.513,991.814,006.44
05/20/201414,088.4514,144.0414,038.0614,075.25
05/21/201413,969.7114,054.2413,964.4314,042.17
05/22/201414,188.2814,369.0214,147.5514,337.79
05/23/201414,411.114,528.0414,404.814,462.17
05/26/201414,592.614,602.5214,531.3214,602.52
05/27/201414,589.7914,744.1614,588.6814,636.52
05/28/201414,646.9314,717.2914,608.5414,670.95
05/29/201414,585.6414,714.9514,574.0214,681.72
05/30/201414,707.6614,741.114,591.6214,632.38
06/02/201414,777.5114,963.9114,777.5114,935.92
06/03/201415,089.0415,091.4915,026.0115,034.25
06/04/201415,067.4115,071.7814,985.2115,067.96
06/05/201415,112.5915,141.1415,016.8115,079.37
06/06/201415,138.7515,144.3415,042.5915,077.24
06/09/201415,204.3115,206.5715,116.0315,124
06/10/201415,130.7415,184.7714,966.814,994.8
06/11/201415,000.1315,075.7214,998.6315,069.48
06/12/201414,942.1514,992.9614,862.0814,973.53
06/13/201414,830.9915,121.6414,830.9915,097.84
06/16/201415,049.6115,056.7514,867.1514,933.29
06/17/201414,962.9915,026.9614,948.5414,975.97
06/18/201415,009.8915,139.9914,995.4515,115.8
06/19/201415,140.3515,375.3815,138.2815,361.16
06/20/201415,359.615,422.0615,305.4315,349.42
06/23/201415,419.4715,442.6715,335.8815,369.28
06/24/201415,300.515,424.5715,252.2715,376.24
06/25/201415,297.2415,347.8815,265.7115,266.61
06/26/201415,320.1315,345.1215,278.2215,308.49
06/27/201415,290.7515,293.8215,027.3115,095
06/30/201415,159.4515,177.8715,052.3415,162.1
07/01/201415,179.6415,389.0815,145.8715,326.2
07/02/201415,406.2315,444.6315,354.9115,369.97
07/03/201415,435.3415,435.3415,324.3215,348.29
07/04/201415,490.3715,490.3715,420.0715,437.13
07/07/201415,433.4915,477.7715,379.4415,379.44
07/08/201415,304.2715,389.8915,225.1115,314.41
07/09/201415,194.3215,302.6515,185.3215,302.65
07/10/201415,318.315,326.7815,215.4315,216.47
07/11/201415,102.5915,204.0115,101.4915,164.04
07/14/201415,199.1815,324.9515,179.4915,296.82
07/15/201415,354.4315,441.5415,346.0915,395.16
07/16/201415,369.6615,423.9615,35515,379.3
07/17/201415,422.8715,465.7415,347.8515,370.26
07/18/201415,174.0815,220.515,110.4515,215.71
07/22/201415,296.4215,392.0215,287.9315,343.28
07/23/201415,367.1615,376.215,317.3715,328.56
07/24/201415,350.2815,383.1115,232.1415,284.42
07/25/201415,342.4615,457.8715,341.6915,457.87
07/28/201415,426.9815,556.6215,426.9815,529.4
07/29/201415,564.7915,632.715,556.0215,618.07
07/30/201415,616.8915,666.6215,594.8915,646.23
07/31/201415,732.7815,759.6615,618.8515,620.77
08/01/201415,511.5415,602.1315,501.1515,523.11
08/04/201415,474.6515,535.6215,440.2115,474.5
08/05/201415,506.8715,507.3215,313.8415,320.31
08/06/201415,26015,271.1415,121.4315,159.79
08/07/201415,138.7215,243.0615,061.9915,232.37
08/08/201415,063.7315,074.3214,753.8414,778.37
08/11/201415,022.6415,161.5414,973.7115,130.52
08/12/201415,164.7315,235.9815,125.9315,161.31
08/13/201415,111.7615,235.915,108.5315,213.63
08/14/201415,284.3815,338.8515,272.915,314.57
08/15/201415,317.1515,328.3415,276.9915,318.34
08/18/201415,318.515,365.3515,303.3915,322.6
08/19/201415,451.9415,476.0515,429.1115,449.79
08/20/201415,485.9315,492.8815,433.7215,454.45
08/21/201415,530.9815,601.9915,525.7815,586.2
08/22/201415,618.0515,628.7815,524.4315,539.19
08/25/201415,609.4315,628.6115,553.5115,613.25
08/26/201415,609.6415,613.3415,519.4215,521.22
08/27/201415,556.5615,588.2215,465.9915,534.82
08/28/201415,482.2715,487.9915,423.915,459.86
08/29/201415,423.8815,447.8115,35615,424.59
09/01/201415,454.5915,478.7715,440.9915,476.6
09/02/201415,526.9415,737.3615,516.515,668.6
09/03/201415,797.7915,829.3815,723.5415,728.35
09/04/201415,701.6115,732.7615,663.5915,676.18
09/05/201415,792.6415,792.6415,641.3715,668.68
09/08/201415,718.1315,730.3315,656.415,705.11
09/09/201415,795.8215,795.8215,736.1315,749.15
09/10/201415,688.5515,795.615,664.7915,788.78
09/11/201415,880.9115,925.5115,854.315,909.2
09/12/201415,885.0415,984.915,885.0415,948.29
09/16/201415,896.0615,938.3115,871.1215,911.53
09/17/201415,948.1515,969.4115,888.6715,888.67
09/18/201416,036.4716,106.1116,003.4616,067.57
09/19/201416,177.9416,364.0816,170.8616,321.17
09/22/201416,281.3616,299.1316,170.1116,205.9
09/24/201416,105.5616,203.9416,094.5916,167.45
09/25/201416,327.1916,374.1416,303.9116,374.14
09/26/201416,087.9516,251.6716,087.9516,229.86
09/29/201416,339.0316,344.3216,26216,310.64
09/30/201416,252.7216,252.7216,058.7216,173.52
10/01/201416,173.3916,225.9616,081.0116,082.25
10/02/201415,895.215,922.5115,646.415,661.99
10/03/201415,616.4815,708.6515,559.0715,708.65
10/06/201415,882.2815,970.6515,808.2215,890.95
10/07/201415,841.1715,913.5215,755.5715,783.83
10/08/201415,574.615,643.6315,520.8115,595.98
10/09/201415,681.5315,732.3215,461.0915,478.93
10/10/201415,292.8815,345.7815,221.8315,300.55
10/14/201415,036.8715,089.914,919.7114,936.51
10/15/201415,009.7515,084.6114,916.6515,073.52
10/16/201414,805.1614,807.0814,672.5514,738.38
10/17/201414,796.3214,830.6714,529.0314,532.51
10/20/201414,822.8415,111.2314,819.6915,111.23
10/21/201415,115.2915,115.2914,761.8414,804.28
10/22/201415,038.1915,195.7815,001.4315,195.77
10/23/201415,093.7815,232.5115,059.6415,138.96
10/24/201415,354.3515,377.0515,23215,291.64
10/27/201415,404.2815,424.0515,333.7115,388.72
10/28/201415,363.2815,374.4615,263.3615,329.91
10/29/201415,442.3915,595.2915,394.7915,553.91
10/30/201415,596.515,701.0415,584.8315,658.2
10/31/201415,817.1416,533.9115,817.1416,413.76
11/04/201416,732.8517,127.6616,720.9916,862.47
11/05/201416,785.4416,995.0216,778.2816,937.32
11/06/201416,993.4617,045.9416,725.4516,792.48
11/07/201416,934.0416,938.216,824.0816,880.38
11/10/201416,758.2716,818.0516,713.3716,780.53
11/11/201416,869.4917,160.1216,855.317,124.11
11/12/201417,253.1217,443.7417,17017,197.05
11/13/201417,19217,400.7717,099.9517,392.79
11/14/201417,520.5417,520.5417,300.1917,490.83
11/17/201417,381.3817,409.3216,907.4316,973.8
11/18/201417,188.8417,356.7617,186.517,344.06
11/19/201417,384.3117,472.5717,280.7617,288.75
11/20/201417,407.6917,407.6917,270.717,300.86
11/21/201417,285.7217,381.5917,108.217,357.51
11/25/201417,490.3917,490.3917,372.7117,407.62
11/26/201417,347.9717,432.5717,335.9917,383.58
11/27/201417,310.4917,346.8517,212.4817,248.5
11/28/201417,340.1617,471.917,330.8417,459.85
12/01/201417,475.117,649.0217,474.2717,590.1
12/02/201417,481.0617,687.717,476.4217,663.22
12/03/201417,772.1517,881.7617,696.3617,720.43
12/04/201417,881.9117,912.5917,813.0117,887.21
12/05/201417,821.8517,922.2917,759.3617,920.45
12/08/201418,004.6618,030.8317,869.7417,935.64
12/09/201417,820.2417,892.1617,773.317,813.38
12/10/201417,623.3517,658.1417,308.8217,412.58
12/11/201417,180.4917,289.7317,043.6317,257.4
12/12/201417,317.6917,526.1917,298.1917,371.58
12/15/201417,111.4917,258.3217,037.2117,099.4
12/16/201416,862.4216,895.3916,714.8316,755.32
12/17/201416,689.3416,891.0216,672.9416,819.73
12/18/201417,142.9517,274.2317,136.4117,210.05
12/19/201417,511.0117,621.417,471.617,621.4
12/22/201417,685.5317,692.5817,572.6217,635.14
12/24/201417,842.0417,875.4117,800.4217,854.23
12/25/201417,804.8417,832.4717,773.5917,808.75
12/26/201417,778.9117,843.7317,769.0117,818.96
12/29/201417,914.5517,914.5517,525.6617,729.84
12/30/201417,702.1217,713.7617,450.7717,450.77