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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,926.8283
CLOSE 16,920.4763

Low

LOW 14,864.01

High

HIGH 19,592.9
DATEOPENHIGHLOWCLOSE
01/04/201618,818.5818,951.1218,394.4318,450.98
01/05/201618,398.7618,547.3818,327.5218,374
01/06/201618,410.5718,469.3818,064.318,191.32
01/07/201618,139.7718,172.0417,767.3417,767.34
01/08/201617,562.2317,975.3117,509.6417,697.96
01/12/201617,470.9317,546.5717,184.7817,218.96
01/13/201617,449.1217,717.7517,414.5517,715.63
01/14/201617,384.9317,393.8316,944.4117,240.95
01/15/201617,522.4617,597.8717,057.617,147.11
01/18/201616,826.9317,037.2616,665.0516,955.57
01/19/201616,902.2917,088.3116,812.6517,048.37
01/20/201617,030.2817,031.3216,387.6116,416.19
01/21/201616,466.8616,734.5816,017.2616,017.26
01/22/201616,336.7216,993.9616,332.4516,958.53
01/25/201617,145.8117,208.2416,922.2117,110.91
01/26/201616,833.1316,839.5216,652.2616,708.9
01/27/201616,949.1917,242.2716,947.9517,163.92
01/28/201617,059.8417,235.4416,942.1317,041.45
01/29/201617,155.0617,638.9316,767.0917,518.3
02/01/201617,699.617,905.3717,666.4817,865.23
02/02/201617,716.5217,864.717,684.6617,750.68
02/03/201617,497.4117,515.6817,080.5717,191.25
02/04/201617,071.1117,209.5616,941.8817,044.99
02/05/201616,790.5316,893.1216,627.816,819.59
02/08/201616,620.9117,099.0116,552.317,004.3
02/09/201616,666.7916,668.716,025.9416,085.44
02/10/201616,127.8616,163.0315,429.9915,713.39
02/12/201615,426.2715,437.2214,865.7714,952.61
02/15/201615,248.3816,155.115,243.8816,022.58
02/16/201615,849.4716,341.5615,809.5816,054.43
02/17/201616,035.3516,214.4615,632.1215,836.36
02/18/201616,138.0816,337.5916,118.816,196.8
02/19/201616,050.416,050.4615,799.3515,967.17
02/22/201615,851.3916,187.415,816.8316,111.05
02/23/201616,230.3816,350.3816,001.1916,052.05
02/24/201615,851.1316,006.4515,753.7715,915.79
02/25/201615,983.4716,218.2915,953.9316,140.34
02/26/201616,311.5216,472.516,188.4116,188.41
02/29/201616,313.3116,464.7516,026.7616,026.76
03/01/201616,01316,099.4215,857.3716,085.51
03/02/201616,391.4816,815.2516,388.9216,746.55
03/03/201616,695.7816,962.9516,691.9416,960.16
03/04/201616,927.3617,042.9216,861.3817,014.78
03/07/201617,024.6417,026.2516,894.5816,911.32
03/08/201616,889.4816,909.7916,570.2216,783.15
03/09/201616,625.5916,706.2516,494.816,642.2
03/10/201616,81116,887.616,713.1316,852.35
03/11/201616,610.1817,015.316,575.7516,938.87
03/14/201617,155.5217,291.3517,149.2117,233.75
03/15/201617,219.8917,279.317,042.5617,117.07
03/16/201616,981.3617,102.4516,950.8416,974.45
03/17/201617,107.617,253.0316,814.8416,936.38
03/18/201616,883.7516,920.9116,613.6916,724.81
03/22/201616,937.3117,107.816,851.2117,048.55
03/23/201617,066.2717,142.0816,964.3117,000.98
03/24/201616,979.3917,041.1616,843.9916,892.33
03/25/201616,949.5317,026.1416,889.417,002.75
03/28/201617,129.2717,167.8816,961.4117,134.37
03/29/201616,985.2817,137.216,948.4317,103.53
03/30/201617,078.0317,078.0316,875.9116,878.96
03/31/201616,997.1417,033.6516,758.6716,758.67
04/01/201616,719.5616,719.5616,113.0116,164.16
04/04/201616,087.7616,238.5116,029.516,123.27
04/05/201616,044.2316,066.1815,698.5515,732.82
04/06/201615,727.715,828.6115,612.9115,715.36
04/07/201615,739.2615,871.115,636.2115,749.84
04/08/201615,597.0416,027.6315,471.815,821.52
04/11/201615,761.5715,778.7415,525.4915,751.13
04/12/201615,719.2415,963.0315,693.6115,928.79
04/13/201616,142.7116,405.5916,132.2316,381.22
04/14/201616,629.8316,911.0516,602.1716,911.05
04/15/201616,720.3916,928.6716,720.3916,848.03
04/18/201616,521.2516,526.916,254.216,275.95
04/19/201616,582.6616,900.3316,570.516,874.44
04/20/201617,053.8317,099.3616,870.7316,906.54
04/21/201617,187.2717,381.717,144.5317,363.62
04/22/201617,220.4717,572.4917,192.3917,572.49
04/25/201617,613.5617,613.5617,403.8717,439.3
04/26/201617,358.5617,426.0217,200.517,353.28
04/27/201617,369.6817,417.5417,230.2317,290.49
04/28/201617,438.9917,572.2716,652.7416,666.05
05/02/201616,357.116,357.115,975.4716,147.38
05/06/201616,212.6716,271.6115,989.3516,106.72
05/09/201616,226.5716,292.8616,159.3116,216.03
05/10/201616,307.516,587.6316,229.1516,565.19
05/11/201616,736.7216,814.6416,536.6116,579.01
05/12/201616,459.6916,658.0716,374.5916,646.34
05/13/201616,804.1716,804.1716,400.8716,412.21
05/16/201616,391.9216,632.6216,391.9216,466.4
05/17/201616,618.9516,655.8916,509.3116,652.8
05/18/201616,611.416,795.4716,513.1716,644.69
05/19/201616,807.4616,841.0416,590.1616,646.66
05/20/201616,594.9916,770.8716,548.3416,736.35
05/23/201616,671.2816,691.516,417.8416,654.6
05/24/201616,605.0416,605.0416,471.3716,498.76
05/25/201616,764.3516,806.0316,731.1216,757.35
05/26/201616,927.6916,957.5616,743.1716,772.46
05/27/201616,830.516,901.0916,792.7316,834.84
05/30/201616,973.7217,068.0216,910.1917,068.02
05/31/201617,029.4617,251.3616,988.6417,234.98
06/01/201617,097.2217,145.9516,908.9216,955.73
06/02/201616,817.2616,819.8516,525.4716,562.55
06/03/201616,599.5116,716.1416,554.616,642.23
06/06/201616,373.3216,581.316,322.6416,580.03
06/07/201616,651.0516,701.0116,536.2316,675.45
06/08/201616,722.4916,830.9216,581.7116,830.92
06/09/201616,742.0316,785.8316,587.7716,668.41
06/10/201616,637.5116,643.3616,496.1116,601.36
06/13/201616,319.1116,335.3816,019.1816,019.18
06/14/201616,001.1916,082.515,762.0915,859
06/15/201615,799.0715,997.315,752.0115,919.58
06/16/201615,871.2215,913.0815,395.9815,434.14
06/17/201615,631.7915,774.8715,582.9415,599.66
06/20/201615,839.0616,035.4415,835.8615,965.3
06/21/201615,875.8116,202.315,770.9616,169.11
06/22/201616,095.8116,160.9915,980.6516,065.72
06/23/201616,098.6116,263.8716,057.8616,238.35
06/24/201616,333.8716,389.1714,864.0114,952.02
06/27/201615,153.0815,323.9515,061.6615,309.21
06/28/201615,094.7115,443.8214,987.7915,323.14
06/29/201615,523.3515,626.6615,398.3115,566.83
06/30/201615,752.7115,781.6915,575.9215,575.92
07/01/201615,698.0215,76515,635.5715,682.48
07/04/201615,554.0415,805.3115,553.9215,775.8
07/05/201615,682.1615,702.0415,602.7315,669.33
07/06/201615,434.4615,434.4615,167.9815,378.99
07/07/201615,346.8115,418.915,241.9115,276.24
07/08/201615,326.8415,399.715,106.5215,106.98
07/11/201615,375.9415,816.6715,375.9415,708.82
07/12/201615,961.316,237.6215,956.9116,095.65
07/13/201616,34316,444.2516,196.4416,231.43
07/14/201616,242.216,398.7316,229.2616,385.89
07/15/201616,396.1216,607.3216,396.1216,497.85
07/19/201616,612.0916,726.7116,514.6616,723.31
07/20/201616,646.9216,692.8416,554.0316,681.89
07/21/201616,855.1816,938.9616,74016,810.22
07/22/201616,612.916,691.8116,566.9816,627.25
07/25/201616,655.8116,778.6516,612.3316,620.29
07/26/201616,535.8116,535.8116,323.116,383.04
07/27/201616,526.0616,821.4316,526.0616,664.82
07/28/201616,596.1516,616.2816,450.2816,476.84
07/29/201616,359.6816,679.1916,174.3516,569.27
08/01/201616,415.3116,677.4916,319.1516,635.77
08/02/201616,469.6816,541.8816,391.4516,391.45
08/03/201616,227.2816,275.3416,056.6716,083.11
08/04/201616,168.3416,270.1215,921.0416,254.89
08/05/201616,278.9916,355.9816,230.716,254.45
08/08/201616,462.2916,652.0416,455.5716,650.57
08/09/201616,632.4116,779.5916,630.5616,764.97
08/10/201616,699.0816,822.8616,657.5916,735.12
08/12/201616,877.1816,943.6716,818.4316,919.92
08/15/201616,866.8916,932.1116,844.5816,869.56
08/16/201616,878.6616,887.5716,596.5116,596.51
08/17/201616,596.2616,772.1116,596.2616,745.64
08/18/201616,649.9116,714.6116,481.4116,486.01
08/19/201616,558.3816,613.0416,452.6216,545.82
08/22/201616,599.2616,631.2316,540.9416,598.19
08/23/201616,549.8216,663.6416,452.0116,497.36
08/24/201616,550.2116,648.0716,544.3916,597.3
08/25/201616,580.1516,628.7916,520.8416,555.95
08/26/201616,485.5516,490.5316,320.4316,360.71
08/29/201616,631.0616,764.6416,616.6516,737.49
08/30/201616,690.9816,752.1616,677.8516,725.36
08/31/201616,857.8316,917.8616,836.9616,887.4
09/01/201616,885.1616,941.1816,864.5616,926.84
09/02/201616,903.7816,946.4916,848.1216,925.68
09/05/201617,131.5217,156.3617,009.2117,037.63
09/06/201617,035.0317,097.5917,022.6417,081.98
09/07/201616,937.3817,024.2616,903.217,012.44
09/08/201616,98417,001.8416,836.6516,958.77
09/09/201616,994.3717,029.7816,902.0916,965.76
09/12/201616,748.3616,80216,601.5416,672.92
09/13/201616,764.6516,787.0616,658.416,729.04
09/14/201616,632.0616,706.6116,585.816,614.24
09/15/201616,512.4216,528.0216,359.7816,405.01
09/16/201616,458.7416,532.8416,415.8616,519.29
09/20/201616,403.2216,591.716,403.2216,492.15
09/21/201616,471.8516,823.6316,399.6516,807.62
09/23/201616,759.8416,808.5916,725.5316,754.02
09/26/201616,707.4516,707.4516,514.9316,544.56
09/27/201616,390.9116,683.9316,285.4116,683.93
09/28/201616,504.9916,515.8416,385.0316,465.4
09/29/201616,606.316,756.4316,584.1416,693.71
09/30/201616,474.4516,497.5516,407.7816,449.84
10/03/201616,566.0316,652.1616,554.8316,598.67
10/04/201616,661.5116,747.216,637.8216,735.65
10/05/201616,787.8916,844.3516,728.1916,819.24
10/06/201616,913.616,971.2816,888.7716,899.1
10/07/201616,883.1216,895.1316,820.2116,860.09
10/11/201616,936.3117,074.4616,931.1217,024.76
10/12/201616,850.7316,951.5416,839.4116,840
10/13/201616,923.8216,974.2516,739.7316,774.24
10/14/201616,751.0416,866.5616,727.7816,856.37
10/17/201616,871.8416,954.4416,821.4916,900.12
10/18/201616,862.3116,966.916,844.1716,963.61
10/19/201616,952.9117,016.6616,938.4616,998.91
10/20/201616,999.3617,235.516,992.1417,235.5
10/21/201617,283.7517,288.8917,151.9817,184.59
10/24/201617,216.5617,244.7417,162.2117,234.42
10/25/201617,298.6317,381.817,298.6317,365.25
10/26/201617,329.0317,391.8417,295.4617,391.84
10/27/201617,346.3917,414.2117,278.1217,336.42
10/28/201617,448.2517,461.0317,406.7217,446.41
10/31/201617,360.8917,433.1317,327.6217,425.02
11/01/201617,380.5417,473.1217,339.6417,442.4
11/02/201617,23817,283.617,080.5917,134.68
11/04/201616,964.516,996.0916,801.9816,905.36
11/07/201617,126.0317,186.8917,056.8417,177.21
11/08/201617,242.717,247.0417,130.8317,171.38
11/09/201617,281.9517,427.7116,111.8116,251.54
11/10/201616,562.8617,393.8216,560.6617,344.42
11/11/201617,526.6117,621.7317,333.4917,374.79
11/14/201617,467.4917,697.3317,455.7817,672.62
11/15/201617,690.2217,727.5817,605.7717,668.15
11/16/201617,832.5117,886.4417,807.4717,862.21
11/17/201617,766.6117,884.0617,764.0817,862.63
11/18/201618,024.2118,043.7217,967.4117,967.41
11/21/201618,038.0918,129.0318,007.7918,106.02
11/22/201618,091.0518,175.6318,050.5518,162.94
11/24/201618,329.7818,382.7218,310.3118,333.41
11/25/201618,387.5918,482.9418,288.518,381.22
11/28/201618,302.5818,374.9318,222.8218,356.89
11/29/201618,263.6318,327.5118,258.8218,307.04
11/30/201618,356.0318,370.3118,280.6618,308.48
12/01/201618,535.2418,746.2818,469.2718,513.12
12/02/201618,435.5518,469.6818,315.3818,426.08
12/05/201618,349.9218,365.7418,227.3918,274.99
12/06/201618,457.218,484.818,318.9918,360.54
12/07/201618,434.5418,502.4718,410.8818,496.69
12/08/201618,674.1918,765.4718,614.0118,765.47
12/09/201618,839.9819,042.4818,821.4118,996.37
12/12/201619,183.8219,280.9319,05419,155.03
12/13/201619,120.7619,253.5119,060.7219,250.52
12/14/201619,270.0119,284.2819,184.7519,253.61
12/15/201619,327.719,436.919,192.619,273.79
12/16/201619,438.3919,439.9719,360.3619,401.15
12/19/201619,345.8419,399.2619,307.1419,391.6
12/20/201619,367.8419,511.219,356.8119,494.53
12/21/201619,547.2819,592.919,375.1919,444.49
12/22/201619,396.8519,427.6719,327.5119,427.67
12/26/201619,394.4119,432.4819,385.9419,396.64
12/27/201619,353.4319,478.5819,352.0619,403.06
12/28/201619,392.1119,442.1319,364.7319,401.72
12/29/201619,301.0419,301.0419,092.2219,145.14
12/30/201618,997.6819,176.8118,991.5919,114.37