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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,207.9291
CLOSE 20,209.0255

Low

LOW 18,224.68

High

HIGH 23,382.15
DATEOPENHIGHLOWCLOSE
01/04/201719,298.6819,594.1619,277.9319,594.16
01/05/201719,602.119,615.419,473.2819,520.69
01/06/201719,393.5519,472.3719,354.4419,454.33
01/10/201719,414.8319,484.919,255.3519,301.44
01/11/201719,358.6419,402.1719,325.4619,364.67
01/12/201719,300.1919,300.1919,069.0219,134.7
01/13/201719,174.9719,299.3619,156.9319,287.28
01/16/201719,219.1319,255.4119,061.2719,095.24
01/17/201719,038.4519,043.9118,812.8618,813.53
01/18/201718,753.9618,941.2418,650.3318,894.37
01/19/201719,082.8319,122.3918,982.1319,072.25
01/20/201719,059.1519,176.8619,040.219,137.91
01/23/201718,938.4519,024.2118,879.6818,891.03
01/24/201718,817.4218,915.718,783.1618,787.99
01/25/201719,091.2319,133.1818,987.4519,057.5
01/26/201719,260.6719,405.2319,232.4619,402.39
01/27/201719,453.5119,486.6819,404.1319,467.4
01/30/201719,371.2819,390.9719,295.819,368.85
01/31/201719,145.3519,199.7519,041.3419,041.34
02/01/201718,926.9719,155.7918,916.1819,148.08
02/02/201719,152.7919,170.6318,866.818,914.58
02/03/201718,996.7419,061.2618,830.8918,918.2
02/06/201719,069.7219,075.5718,899.418,976.71
02/07/201718,844.1218,970.5818,805.3218,910.78
02/08/201718,951.1619,009.2418,875.5719,007.6
02/09/201718,942.0418,991.2318,874.9118,907.67
02/10/201719,216.7419,395.9919,193.5719,378.93
02/13/201719,513.7819,519.4419,418.1819,459.15
02/14/201719,478.8619,501.0119,232.8519,238.98
02/15/201719,438.8119,495.6219,42019,437.98
02/16/201719,431.6119,431.6119,260.2419,347.53
02/17/201719,228.7419,275.3919,173.5319,234.62
02/20/201719,161.3319,274.7519,115.1119,251.08
02/21/201719,267.8719,395.3519,261.9819,381.44
02/22/201719,419.2219,419.2219,329.2819,379.87
02/23/201719,379.9219,379.9219,262.6319,371.46
02/24/201719,232.1119,381.119,219.5819,283.54
02/27/201719,130.5119,178.9918,995.5519,107.47
02/28/201719,194.6819,267.9919,118.9919,118.99
03/01/201719,226.9419,414.5519,164.6219,393.54
03/02/201719,624.8219,668.0119,564.819,564.8
03/03/201719,551.3419,587.7919,392.7519,469.17
03/06/201719,409.1819,411.5419,340.3219,379.14
03/07/201719,337.1919,375.0919,317.119,344.15
03/08/201719,308.5319,326.419,198.7819,254.03
03/09/201719,343.0619,350.219,262.9819,318.58
03/10/201719,444.7119,623.7219,427.8119,604.61
03/13/201719,545.7419,656.4819,531.5119,633.75
03/14/201719,634.2919,637.5519,599.6219,609.5
03/15/201719,528.7519,581.5319,503.7419,577.38
03/16/201719,458.719,618.9919,454.1719,590.14
03/17/201719,510.8919,547.5119,487.9219,521.59
03/21/201719,416.5519,485.1419,337.2219,455.88
03/22/201719,146.6219,183.2719,026.5319,041.38
03/23/201719,048.8419,105.1118,973.7519,085.31
03/24/201719,066.3519,296.0519,060.6419,262.53
03/27/201719,071.1919,086.8918,932.0918,985.59
03/28/201719,159.0719,203.6419,113.4419,202.87
03/29/201719,216.7819,251.319,164.6119,217.48
03/30/201719,150.8219,218.0819,043.4819,063.22
03/31/201719,170.4219,210.9218,909.2618,909.26
04/03/201718,98819,068.6218,920.5218,983.23
04/04/201718,933.8218,947.3318,703.6318,810.25
04/05/201718,900.718,941.9418,773.9418,861.27
04/06/201718,754.3718,797.4418,532.6518,597.06
04/07/201718,714.9818,785.7318,517.4318,664.63
04/10/201718,800.2218,850.818,762.718,797.88
04/11/201718,717.5518,767.718,661.8618,747.87
04/12/201718,592.118,602.518,460.5918,552.61
04/13/201718,391.7218,455.2518,304.7218,426.84
04/14/201718,531.9118,531.9118,285.7318,335.63
04/17/201718,239.8418,361.4418,224.6818,355.26
04/18/201718,497.3818,547.4618,362.7318,418.59
04/19/201718,327.3318,467.7318,327.3318,432.2
04/20/201718,446.3918,523.418,420.8218,430.49
04/21/201718,591.8218,648.2818,542.4218,620.75
04/24/201718,890.3818,910.3318,840.1318,875.88
04/25/201718,872.5619,109.7618,867.1919,079.33
04/26/201719,184.9219,289.4319,170.8619,289.43
04/27/201719,205.5919,281.719,199.5919,251.87
04/28/201719,240.6519,264.5719,164.6819,196.74
05/01/201719,154.0319,311.2119,144.6219,310.52
05/02/201719,335.7219,464.319,335.0219,445.7
05/08/201719,709.0119,929.4819,705.1319,895.7
05/09/201719,915.6419,917.4519,838.7119,843
05/10/201719,890.5619,938.5319,866.319,900.09
05/11/201719,943.9519,989.9419,906.3519,961.55
05/12/201719,941.6419,941.6419,809.9119,883.9
05/15/201719,753.4619,869.8519,740.6319,869.85
05/16/201719,953.0619,998.4919,862.4119,919.82
05/17/201719,806.7819,842.7819,764.6319,814.88
05/18/201719,556.9919,601.5319,449.7319,553.86
05/19/201719,591.4119,628.6419,497.2919,590.76
05/22/201719,670.4819,722.9319,618.7319,678.28
05/23/201719,647.7419,693.0219,585.5419,613.28
05/24/201719,777.5619,782.8119,690.119,742.98
05/25/201719,737.2119,850.9319,720.1219,813.13
05/26/201719,798.4919,801.5919,686.4919,686.84
05/29/201719,697.1819,736.6219,627.1919,682.57
05/30/201719,681.1119,691.4419,570.1319,677.85
05/31/201719,630.3319,673.5119,589.2519,650.57
06/01/201719,692.1619,887.6619,686.3219,860.03
06/02/201719,970.2320,239.8119,96720,177.28
06/05/201720,135.4220,224.5420,104.1320,170.82
06/06/201720,122.2620,152.9519,948.0219,979.9
06/07/201719,951.6820,023.2419,908.0719,984.62
06/08/201720,048.2820,061.2219,896.3519,909.26
06/09/201719,953.0620,096.0119,927.0720,013.26
06/12/201719,920.7719,949.0719,837.6419,908.58
06/13/201719,859.8119,929.0319,850.8619,898.75
06/14/201719,974.5620,009.9319,879.619,883.52
06/15/201719,815.5419,963.3619,755.3419,831.82
06/16/201719,931.1520,015.1619,884.819,943.26
06/19/201719,974.320,087.7119,949.8820,067.75
06/20/201720,234.1220,318.1120,227.2920,230.41
06/21/201720,192.1620,215.1120,117.7920,138.79
06/22/201720,154.3820,191.4220,107.8920,110.51
06/23/201720,152.5820,152.5820,089.5420,132.67
06/26/201720,132.8120,196.3820,119.0420,153.35
06/27/201720,229.1220,250.120,185.1920,225.09
06/28/201720,149.220,224.320,110.4920,130.41
06/29/201720,260.8720,266.5920,197.3820,220.3
06/30/201720,025.6320,044.0119,946.5120,033.43
07/03/201720,056.3220,096.1420,030.6120,055.8
07/04/201720,192.2720,197.1619,971.5320,032.35
07/05/201720,015.0720,087.0119,888.920,081.63
07/06/201720,061.6820,078.8819,947.6319,994.06
07/07/201719,856.6519,979.9319,856.6519,929.09
07/10/201720,070.4420,127.7620,023.0320,080.98
07/11/201720,073.8620,200.8820,070.6720,195.48
07/12/201720,137.2220,153.0420,061.1620,098.38
07/13/201720,177.2820,183.820,062.2720,099.81
07/14/201720,157.9220,163.6720,101.7120,118.86
07/18/201720,074.4120,081.2919,943.1419,999.91
07/19/201719,970.7820,032.4619,947.2620,020.86
07/20/201720,046.920,157.1120,032.2320,144.59
07/21/201720,089.8620,135.3320,081.9120,099.75
07/24/201719,973.6720,002.5419,901.8819,975.67
07/25/201719,979.5620,036.3119,941.6119,955.2
07/26/201720,098.1420,11620,016.5820,050.16
07/27/201720,026.5820,176.3920,005.220,079.64
07/28/201720,048.4620,056.1619,926.619,959.84
07/31/201719,933.4519,983.919,891.919,925.18
08/01/201719,907.0820,000.4619,904.7219,985.79
08/02/201720,057.0720,113.7320,022.0520,080.04
08/03/201720,06620,070.1619,985.420,029.26
08/04/201719,949.7919,984.5119,933.5919,952.33
08/07/201720,059.2920,085.920,037.420,055.89
08/08/201720,062.6520,076.819,970.5719,996.01
08/09/201719,928.9619,945.2819,660.2219,738.71
08/10/201719,792.4519,829.8819,685.8319,729.74
08/14/201719,545.5819,598.4119,486.4819,537.1
08/15/201719,689.3819,824.1219,656.9119,753.31
08/16/201719,750.5519,776.8619,719.0819,729.28
08/17/201719,707.7519,739.0419,679.3719,702.63
08/18/201719,471.2719,543.1319,433.0919,470.41
08/21/201719,509.5319,509.5319,365.6519,393.13
08/22/201719,373.1119,437.2519,361.9519,383.84
08/23/201719,547.0519,561.3219,408.4719,434.64
08/24/201719,366.3619,428.5519,351.9219,353.77
08/25/201719,401.1219,485.9719,384.3719,452.61
08/28/201719,502.2319,535.519,420.519,449.9
08/29/201719,319.1119,371.919,280.0219,362.55
08/30/201719,480.9819,538.2319,435.119,506.54
08/31/201719,591.3219,687.9919,583.1119,646.24
09/01/201719,733.5719,735.9619,620.0719,691.47
09/04/201719,615.9619,628.419,479.419,508.25
09/05/201719,533.3819,542.7819,354.5919,385.81
09/06/201719,286.0619,371.3819,254.6719,357.97
09/07/201719,433.4419,482.7219,365.7519,396.52
09/08/201719,297.9619,357.4919,239.5219,274.82
09/11/201719,441.3919,567.0319,437.1419,545.77
09/12/201719,736.1419,792.0619,718.819,776.62
09/13/201719,873.6919,888.8419,845.0219,865.82
09/14/201719,860.3719,918.3919,793.8519,807.44
09/15/201719,793.819,933.419,787.6519,909.5
09/19/201720,128.1820,320.7820,12220,299.38
09/20/201720,301.3320,339.3720,272.8220,310.46
09/21/201720,456.520,481.2720,332.6920,347.48
09/22/201720,413.6120,417.0720,249.2420,296.45
09/25/201720,439.4320,454.2920,367.0320,397.58
09/26/201720,349.2620,385.520,303.9820,330.19
09/27/201720,269.8220,278.0920,213.6620,267.05
09/28/201720,398.6320,399.8720,299.6820,363.11
09/29/201720,315.3420,370.3320,285.0620,356.28
10/02/201720,400.5120,411.3320,363.2820,400.78
10/03/201720,475.2520,628.3820,438.1720,614.07
10/04/201720,660.8120,689.0820,592.1820,626.66
10/05/201720,650.7120,667.4720,602.2620,628.56
10/06/201720,716.8520,721.1520,659.1520,690.71
10/10/201720,680.5420,823.6620,663.0820,823.51
10/11/201720,803.7120,898.4120,788.1220,881.27
10/12/201720,958.1820,994.420,917.0420,954.72
10/13/201720,959.6621,211.2920,93321,155.18
10/16/201721,221.2721,347.0721,187.9321,255.56
10/17/201721,352.1721,393.9621,230.6721,336.12
10/18/201721,374.6621,402.7621,317.6721,363.05
10/19/201721,450.0421,503.8521,381.5221,448.52
10/20/201721,390.9521,489.2621,363.121,457.64
10/23/201721,709.321,723.621,614.5121,696.65
10/24/201721,67021,805.1721,646.5221,805.17
10/25/201721,900.1321,921.3621,648.3521,707.62
10/26/201721,698.9521,793.6221,688.5621,739.78
10/27/201721,903.2722,016.521,815.7222,008.45
10/30/201722,047.9522,086.8821,921.2422,011.67
10/31/201721,897.2922,020.3821,840.0722,011.61
11/01/201722,144.9222,455.9222,130.0322,420.08
11/02/201722,512.1822,540.2522,400.0122,539.12
11/06/201722,612.9622,644.6822,435.3422,548.35
11/07/201722,518.7522,953.1822,512.9122,937.6
11/08/201722,849.9122,922.822,759.0722,913.82
11/09/201722,989.4423,382.1522,522.8322,868.71
11/10/201722,580.722,724.3922,511.9322,681.42
11/13/201722,607.5622,607.9222,380.9922,380.99
11/14/201722,342.9322,532.322,323.2422,380.01
11/15/201722,250.9822,305.2422,004.7922,028.32
11/16/201721,975.2322,392.1321,972.3422,351.12
11/17/201722,603.322,757.422,319.1222,396.8
11/20/201722,279.9822,410.2422,215.0722,261.76
11/21/201722,456.7922,563.2522,416.4822,416.48
11/22/201722,601.5522,677.3422,513.4422,523.15
11/24/201722,390.1422,567.222,381.0122,550.85
11/27/201722,657.0822,659.3322,423.422,495.99
11/28/201722,474.7422,580.9922,363.9422,486.24
11/29/201722,613.9622,643.9322,537.1222,597.2
11/30/201722,601.8322,748.3222,502.6822,724.96
12/01/201722,916.9322,994.3122,675.0722,819.03
12/04/201722,843.5322,864.3322,693.9922,707.16
12/05/201722,595.3322,682.7122,522.2822,622.38
12/06/201722,525.3822,528.2122,119.2122,177.04
12/07/201722,317.1522,515.2422,317.1522,498.03
12/08/201722,627.9522,819.7122,625.4122,811.08
12/11/201722,894.322,938.7322,787.422,938.73
12/12/201722,936.4122,994.3322,834.8922,866.17
12/13/201722,879.2722,879.3722,697.3222,758.07
12/14/201722,699.322,786.6122,638.7622,694.45
12/15/201722,621.3622,745.0922,478.3222,553.22
12/18/201722,770.4422,927.522,735.222,901.77
12/19/201722,961.4722,990.4222,862.8222,868
12/20/201722,834.9322,923.522,806.7322,891.72
12/21/201722,852.0122,894.9522,728.0622,866.1
12/22/201722,850.7322,908.8422,801.1622,902.76
12/25/201722,909.4122,948.8322,870.1922,939.18
12/26/201722,922.9522,950.1522,877.6322,892.69
12/27/201722,854.3922,936.1622,854.3922,911.21
12/28/201722,912.0522,954.4522,736.4322,783.98
12/29/201722,831.4922,881.2122,753.222,764.94