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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,695.9417
CLOSE 22,702.9985

Low

LOW 16,358.19

High

HIGH 27,602.52
DATEOPENHIGHLOWCLOSE
01/06/202023,319.7623,365.3623,148.5323,204.86
01/07/202023,320.1223,577.4423,299.9223,575.72
01/08/202023,217.4923,303.2122,951.1823,204.76
01/09/202023,530.2923,767.0923,506.1523,739.87
01/10/202023,813.2823,903.2923,761.0823,850.57
01/14/202023,969.0424,059.8623,951.6624,025.17
01/15/202023,923.4823,997.3923,875.8223,916.58
01/16/202023,960.223,975.3823,905.3823,933.13
01/17/202024,103.4524,115.9524,013.7524,041.26
01/20/202024,080.6824,108.1124,061.6724,083.51
01/21/202024,072.8124,081.7523,843.4823,864.56
01/22/202023,835.4924,040.8723,831.124,031.35
01/23/202023,843.5123,910.0123,779.2323,795.44
01/24/202023,850.1223,869.3823,755.3223,827.18
01/27/202023,427.923,463.8923,317.3223,343.51
01/28/202023,126.9323,243.3623,115.1523,215.71
01/29/202023,309.3223,392.6123,214.2823,379.4
01/30/202023,284.5823,318.5722,892.9522,977.75
01/31/202023,148.9223,421.5923,139.9823,205.18
02/03/202022,874.2723,023.7322,775.9222,971.94
02/04/202022,881.1323,118.1322,854.4523,084.59
02/05/202023,351.4723,414.6923,241.6423,319.56
02/06/202023,641.123,995.3723,625.1323,873.59
02/07/202023,899.0123,943.4523,759.4223,827.98
02/10/202023,631.7923,788.2523,621.7223,685.98
02/12/202023,741.2123,869.7323,693.7223,861.21
02/13/202023,849.7623,908.8523,784.3123,827.73
02/14/202023,714.5223,738.4223,603.4823,687.59
02/17/202023,489.7823,561.9823,335.9923,523.24
02/18/202023,398.5723,402.0123,133.623,193.8
02/19/202023,329.3323,468.5623,234.9623,400.7
02/20/202023,666.5823,806.5623,426.4223,479.15
02/21/202023,427.7723,588.5523,378.3323,386.74
02/25/202022,949.3722,950.2322,335.2122,605.41
02/26/202022,374.1422,456.5522,127.4222,426.19
02/27/202022,255.8322,272.2621,844.2921,948.16
02/28/202021,518.0121,528.1320,916.421,142.89
03/02/202020,849.7921,593.1120,834.2921,344.01
03/03/202021,651.9921,719.7821,082.7321,082.73
03/04/202020,897.221,245.9320,862.0521,099.99
03/05/202021,399.8721,399.8721,220.7621,328.9
03/06/202021,009.821,061.220,613.9120,749.68
03/09/202020,343.3120,347.1919,472.2619,698.54
03/10/202019,474.8919,970.3518,891.7719,866.9
03/11/202019,758.2619,974.8319,392.2519,415.99
03/12/202019,064.5119,142.1818,339.2718,559.56
03/13/202018,183.4718,184.4616,690.617,430.98
03/16/202017,586.0817,785.7616,914.4517,001.82
03/17/202016,726.9517,557.0416,378.9417,011.46
03/18/202017,154.0817,396.8416,698.4616,726.48
03/19/202016,995.7717,160.9716,358.1916,552.76
03/23/202016,570.5717,049.0316,480.9516,887.71
03/24/202017,206.8818,100.3917,197.1418,092.28
03/25/202018,446.819,564.3818,446.819,546.56
03/26/202019,234.7719,240.2918,512.8118,664.53
03/27/202019,021.9719,389.4318,832.2119,389.36
03/30/202018,884.0719,084.9718,578.219,084.9
03/31/202019,181.919,336.1918,834.1618,916.94
04/01/202018,686.1218,784.2517,871.6218,065.19
04/02/202017,934.4218,132.0417,707.6617,818.65
04/03/202017,951.4418,059.1517,646.517,820.12
04/06/202017,857.9918,672.2617,802.6218,576.23
04/07/202018,878.8619,162.5218,553.1418,950.11
04/08/202019,047.7619,454.3418,730.819,353.17
04/09/202019,37619,406.9619,158.5519,345.7
04/10/202019,500.0719,500.0719,235.9619,498.43
04/13/202019,312.0419,355.0419,014.3219,043.33
04/14/202019,150.319,705.9919,093.1219,638.74
04/15/202019,589.2519,660.6819,465.9519,550.02
04/16/202019,311.319,362.1719,154.4119,290.13
04/17/202019,575.8519,922.0719,554.719,897.19
04/20/202019,689.8519,784.3819,611.7919,669.05
04/21/202019,479.8319,529.0619,193.2219,280.71
04/22/202019,109.1819,137.9518,858.2519,137.88
04/23/202019,313.0419,429.4419,221.5419,429.37
04/24/202019,331.8619,352.2419,175.3819,261.78
04/27/202019,410.8419,819.0619,410.1819,783
04/28/202019,776.1819,841.7819,638.4819,771.12
04/30/202020,105.6820,365.8920,084.8320,193.62
05/01/202019,991.9720,000.2519,551.7319,619.28
05/07/202019,468.5219,720.8719,448.9319,674.7
05/08/202019,972.0920,179.0919,894.5820,179.02
05/11/202020,333.7320,534.8820,285.0420,390.59
05/12/202020,413.2320,457.3720,293.9720,366.26
05/13/202020,140.9220,329.8920,056.4620,266.98
05/14/202020,140.4920,18519,902.9319,914.71
05/15/202020,149.7920,198.2519,832.8820,037.4
05/18/202020,097.6220,197.5919,999.120,133.73
05/19/202020,469.5220,659.4620,433.4520,433.45
05/20/202020,454.4920,684.4620,454.0320,595.15
05/21/202020,692.5920,734.9120,503.8720,552.31
05/22/202020,583.9520,615.1220,334.9920,388.16
05/25/202020,653.4120,741.6520,584.0620,741.65
05/26/202020,927.9621,328.3420,918.1121,271.17
05/27/202021,249.3121,475.6821,142.7221,419.23
05/28/202021,612.921,926.2921,580.521,916.31
05/29/202021,807.6321,955.4421,710.821,877.89
06/01/202021,910.8922,161.3921,898.9922,062.39
06/02/202022,175.5222,401.7922,118.422,325.61
06/03/202022,649.0122,818.8722,462.6822,613.76
06/04/202022,885.1422,907.9222,501.8122,695.74
06/05/202022,613.0822,865.8822,563.5622,863.73
06/08/202023,121.9823,178.123,028.6223,178.1
06/09/202023,135.7923,185.8522,933.1423,091.03
06/10/202022,93923,175.8222,900.323,124.95
06/11/202022,848.0222,939.3922,466.5422,472.91
06/12/202022,082.1222,350.321,786.9322,305.48
06/15/202022,135.2722,251.8321,529.8321,530.95
06/16/202021,912.2922,624.1421,899.4822,582.21
06/17/202022,517.1422,536.3822,318.0722,455.76
06/18/202022,363.8822,432.2522,125.3522,355.46
06/19/202022,515.7522,523.6622,352.1622,478.79
06/22/202022,353.6922,575.7422,311.9422,437.27
06/23/202022,636.0622,693.8922,257.1422,549.05
06/24/202022,541.0122,663.2922,479.8622,534.32
06/25/202022,287.8722,423.4122,165.1422,259.79
06/26/202022,424.3722,589.1422,408.2722,512.08
06/29/202022,255.0522,281.3821,969.5921,994.97
06/30/202022,335.122,448.322,273.3822,288.07
07/01/202022,338.322,360.3122,039.5622,121.66
07/02/202022,182.6822,267.5122,072.1122,145.96
07/03/202022,266.9122,312.4422,154.9722,306.48
07/06/202022,341.2722,734.1122,325.7522,714.44
07/07/202022,649.922,742.2822,540.4422,614.69
07/08/202022,481.6122,667.9522,438.6522,438.65
07/09/202022,442.322,679.0822,434.3822,529.29
07/10/202022,534.9722,563.6822,285.0722,290.81
07/13/202022,591.8122,784.7422,561.4722,784.74
07/14/202022,631.8722,677.0222,538.7822,587.01
07/15/202022,817.9122,965.5622,800.1122,945.5
07/16/202022,907.9622,925.922,739.4222,770.36
07/17/202022,807.5722,857.8222,643.5222,696.42
07/20/202022,772.0722,788.5322,580.1922,717.48
07/21/202022,789.3822,925.5822,780.2222,884.22
07/22/202022,791.7522,855.3122,732.9222,751.61
07/27/202022,495.9522,741.1322,429.5722,715.85
07/28/202022,735.0222,842.1922,646.2222,657.38
07/29/202022,543.8922,584.8722,366.3422,397.11
07/30/202022,489.2422,506.622,334.7122,339.23
07/31/202022,267.5922,295.0521,71021,710
08/03/202021,947.5822,214.5921,919.8322,195.38
08/04/202022,379.7422,603.8222,379.7422,573.66
08/05/202022,479.7222,554.222,356.2522,514.85
08/06/202022,471.7122,587.7522,362.8922,418.15
08/07/202022,433.7822,436.1622,204.6122,329.94
08/11/202022,505.5122,760.8722,497.0722,750.24
08/12/202022,747.4422,874.3722,670.7422,843.96
08/13/202023,123.3623,316.6923,111.523,249.61
08/14/202023,323.9223,338.7923,222.8523,289.36
08/17/202023,189.4823,248.7523,068.5323,096.75
08/18/202023,097.823,128.1822,948.8923,051.08
08/19/202022,997.9323,149.8522,953.623,110.61
08/20/202023,003.5823,078.3622,851.8322,880.62
08/21/202023,022.7623,135.4322,920.322,920.3
08/24/202022,913.223,012.7122,862.5422,985.51
08/25/202023,242.7423,431.0423,225.3923,296.77
08/26/202023,257.0523,348.823,20323,290.86
08/27/202023,311.0423,323.0723,177.8523,208.86
08/28/202023,232.323,376.1322,594.7922,882.65
08/31/202023,147.1423,342.3223,102.6123,139.76
09/01/202023,089.6323,206.6623,047.7723,138.07
09/02/202023,261.0923,287.423,170.8223,247.15
09/03/202023,524.4923,580.5123,426.1123,465.53
09/04/202023,130.3223,257.6923,098.7723,205.43
09/07/202023,145.4723,218.2223,086.8923,089.95
09/08/202023,188.7923,277.6623,129.6623,274.13
09/09/202022,966.8923,059.0222,878.7123,032.54
09/10/202023,193.4723,250.3123,134.0223,235.47
09/11/202023,114.6323,412.9323,114.6323,406.49
09/14/202023,431.1623,582.2123,429.4223,559.3
09/15/202023,438.8323,477.8623,351.3523,454.89
09/16/202023,425.2323,506.4523,397.4323,475.53
09/17/202023,416.6223,446.3923,272.2323,319.37
09/18/202023,321.1923,398.4623,290.1923,360.3
09/23/202023,245.8923,370.1323,154.4523,346.49
09/24/202023,21523,234.7223,039.4823,087.82
09/25/202023,217.3323,272.6723,154.6623,204.62
09/28/202023,391.9623,516.0423,303.0323,511.62
09/29/202023,410.523,622.7423,347.6423,539.1
09/30/202023,478.8523,522.3823,170.8923,185.12
10/02/202023,294.823,365.5822,951.4123,029.9
10/05/202023,254.2823,377.4323,252.6923,312.14
10/06/202023,420.0723,441.1623,331.423,433.73
10/07/202023,272.4523,432.7323,272.4523,422.82
10/08/202023,506.3423,701.7723,477.7323,647.07
10/09/202023,713.8623,725.5823,552.7323,619.69
10/12/202023,588.7423,597.9123,501.2623,558.69
10/13/202023,667.923,667.923,490.9523,601.78
10/14/202023,545.6623,656.723,518.8123,626.73
10/15/202023,548.4523,581.1623,458.4323,507.23
10/16/202023,478.423,538.7423,382.6723,410.63
10/19/202023,543.6923,707.1623,543.6923,671.13
10/20/202023,587.8723,674.8723,518.2923,567.04
10/21/202023,615.5223,702.323,611.3323,639.46
10/22/202023,525.5923,555.7823,436.1723,474.27
10/23/202023,558.7123,587.923,469.1323,516.59
10/26/202023,520.7823,572.623,475.5223,494.34
10/27/202023,376.9623,485.823,232.3123,485.8
10/28/202023,372.6123,451.0323,334.2323,418.51
10/29/202023,170.7623,374.123,170.7623,331.94
10/30/202023,320.7123,320.7122,948.4722,977.13
11/02/202023,110.7423,370.9123,096.7923,295.48
11/04/202023,619.5823,801.8823,505.7823,695.23
11/05/202023,776.224,112.4223,756.7824,105.28
11/06/202024,076.2224,38924,039.1624,325.23
11/09/202024,568.8424,962.824,541.2824,839.84
11/10/202025,087.325,279.9424,833.1824,905.59
11/11/202025,145.6625,401.325,145.6625,349.53
11/12/202025,439.3525,587.9625,316.625,520.81
11/13/202025,405.6425,456.1825,215.3125,385.8
11/16/202025,652.6925,928.1825,640.2925,906.86
11/17/202026,043.4526,057.325,851.5426,014.55
11/18/202025,860.5525,882.1425,656.725,728.07
11/19/202025,628.7325,650.8625,474.9425,634.12
11/20/202025,486.8325,555.3725,425.5925,527.3
11/24/202025,901.4526,261.7825,901.4526,165.52
11/25/202026,468.5226,706.4226,258.3526,296.79
11/26/202026,255.4726,560.0326,255.4726,537.24
11/27/202026,530.2826,672.426,419.0526,644.64
11/30/202026,830.126,834.226,405.8326,433.4
12/01/202026,624.226,852.1626,618.3926,787.47
12/02/202026,884.9926,889.926,695.2826,800.91
12/03/202026,740.326,868.0926,719.2326,809.3
12/04/202026,697.2626,799.8326,646.0826,751.17
12/07/202026,894.2526,894.2526,500.3226,547.37
12/08/202026,380.3226,523.326,327.0826,466.86
12/09/202026,526.3426,826.7826,520.626,817.87
12/10/202026,688.526,852.7726,639.9826,756.17
12/11/202026,732.8526,819.4126,553.0126,652.45
12/14/202026,659.5326,870.4726,648.6926,732.22
12/15/202026,683.1126,736.8426,605.5426,687.77
12/16/202026,835.5926,874.9826,717.0326,757.33
12/17/202026,744.526,843.0526,676.2826,806.6
12/18/202026,775.5326,824.2926,707.326,763.32
12/21/202026,834.126,905.6726,533.6326,714.35
12/22/202026,559.3326,639.9926,361.6626,436.32
12/23/202026,580.4326,585.2126,414.7426,524.72
12/24/202026,635.1126,764.5326,605.2626,668.28
12/25/202026,708.126,716.6126,638.2826,656.54
12/28/202026,691.2926,854.0326,664.626,853.81
12/29/202026,936.3827,602.5226,921.1427,568.08
12/30/202027,559.127,572.5727,338.5627,444.1