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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28,850.0217
CLOSE 28,836.4443

Low

LOW 26,954.81

High

HIGH 30,795.78
DATEOPENHIGHLOWCLOSE
01/04/202127,575.5727,602.1127,042.3227,258.31
01/05/202127,151.3827,279.7827,073.4627,158.41
01/06/202127,102.8527,196.427,002.1827,055.87
01/07/202127,340.4627,624.7327,340.4627,490.06
01/08/202127,720.1428,139.0327,667.7528,138.96
01/12/202128,004.3728,287.3727,899.4528,164.12
01/13/202128,140.128,503.4328,133.5928,456.52
01/14/202128,442.7328,979.5328,411.5828,698.19
01/15/202128,777.4728,820.528,477.0328,519.11
01/18/202128,238.6828,349.9728,111.5428,241.99
01/19/202128,405.4928,720.9128,373.3428,633.39
01/20/202128,798.7428,801.1928,402.1128,523.19
01/21/202128,710.4128,846.1528,677.6128,756.79
01/22/202128,580.228,698.1828,527.1628,631.23
01/25/202128,698.8928,822.2928,566.8528,822.22
01/26/202128,696.328,740.7128,527.8128,546.11
01/27/202128,665.3428,754.9928,54228,635.14
01/28/202128,169.2728,360.4827,975.8528,197.2
01/29/202128,320.7228,320.7227,629.827,663.32
02/01/202127,649.0728,107.127,649.0728,090.98
02/02/202128,207.4828,379.3128,089.1228,362.1
02/03/202128,482.7128,669.9528,402.328,646.43
02/04/202128,557.4628,600.2228,325.8928,341.88
02/05/202128,631.4628,785.7128,548.2728,779.12
02/08/202128,831.5829,400.5628,817.629,388.43
02/09/202129,435.6129,585.7529,350.4829,505.86
02/10/202129,412.5529,562.9329,368.1829,562.86
02/12/202129,635.8829,650.5129,417.3229,520
02/15/202129,662.4130,092.3429,662.4130,083.93
02/16/202130,229.4630,714.5230,191.6530,467.68
02/17/202130,366.8230,398.230,191.0130,292.12
02/18/202130,311.9830,560.4930,140.0130,236.02
02/19/202129,970.5930,169.5929,847.3330,017.85
02/22/202130,281.7830,458.1330,089.1830,155.96
02/24/202130,020.1130,089.5929,671.729,671.7
02/25/202130,077.2730,213.2830,044.4330,168.05
02/26/202129,753.7329,760.3128,966.0128,966.01
03/01/202129,419.4529,686.3929,396.0429,663.43
03/02/202129,939.7529,996.3929,314.8229,408.1
03/03/202129,482.1229,604.3729,336.629,559.03
03/04/202129,198.4229,277.1928,711.0428,929.89
03/05/202128,725.4828,867.8328,308.5728,864.25
03/08/202129,208.1929,255.928,644.2628,743.18
03/09/202128,748.8729,053.5628,609.2129,027.87
03/10/202129,118.2829,233.4728,960.0929,036.49
03/11/202129,033.9229,255.4228,995.3329,211.57
03/12/202129,287.7429,744.3229,210.429,717.76
03/15/202129,804.529,884.7329,670.3129,766.9
03/16/202129,770.3930,026.429,755.4729,921.02
03/17/202129,836.8329,984.9729,825.1629,914.11
03/18/202130,148.4830,48530,041.530,216.68
03/19/202129,904.5730,049.7729,621.2229,791.98
03/22/202129,444.129,472.9829,107.6329,173.93
03/23/202129,381.4929,496.8328,995.9228,995.92
03/24/202128,765.5528,867.6728,379.0628,405.45
03/25/202128,457.3328,821.8328,414.9228,729.81
03/26/202129,068.5229,240.7428,953.2229,176.63
03/29/202129,478.1229,578.3729,200.8829,384.45
03/30/202129,365.0429,478.229,283.8929,432.48
03/31/202129,278.3329,348.9929,165.5229,178.73
04/01/202129,441.9129,585.4629,318.8229,388.65
04/02/202129,704.6629,869.6729,694.0929,853.93
04/05/202130,084.6130,19530,024.2530,089.18
04/06/202130,208.8930,208.8929,665.8629,696.56
04/07/202129,743.4829,867.9429,523.5529,730.72
04/08/202129,675.8829,744.7929,516.4229,708.91
04/09/202129,865.5330,064.3529,768.0629,768.06
04/12/202129,874.4329,876.0429,538.7329,538.73
04/13/202129,605.6929,897.1129,573.7929,751.54
04/14/202129,718.0629,722.429,567.1829,620.92
04/15/202129,573.929,787.6629,558.5529,642.62
04/16/202129,789.0829,789.0829,621.8329,683.3
04/19/202129,688.3229,808.0129,530.8429,685.15
04/20/202129,355.8729,361.2829,014.3629,100.31
04/21/202128,660.3628,778.9328,419.8428,508.48
04/22/202128,880.7829,192.3928,800.8629,188.1
04/23/202128,939.1229,035.3428,770.6229,020.56
04/26/202129,095.4929,241.2828,896.3729,126.16
04/27/202129,174.5329,187.1128,990.1928,991.82
04/28/202128,935.5129,139.728,875.9129,053.9
04/30/202128,996.6629,046.4928,760.2728,812.41
05/06/202129,024.0129,430.2228,966.4729,331.15
05/07/202129,330.4529,449.8629,237.3629,357.75
05/10/202129,376.8929,685.4129,346.1429,518.27
05/11/202129,238.5629,289.1228,535.3628,608.52
05/12/202128,712.128,831.0327,888.5928,147.44
05/13/202127,929.0127,961.9627,385.0327,447.79
05/14/202127,723.728,139.9627,723.728,084.4
05/17/202128,310.4628,312.7827,632.5327,824.76
05/18/202127,931.5728,481.1727,931.5728,406.77
05/19/202128,031.2228,216.6527,842.9828,044.38
05/20/202127,875.528,176.8727,821.9628,098.18
05/21/202128,269.6128,411.5628,193.0328,317.76
05/24/202128,212.3228,584.1828,212.3228,364.39
05/25/202128,516.9928,576.9728,443.7428,553.91
05/26/202128,396.6228,710.8328,396.6228,642.12
05/27/202128,543.3228,587.2128,360.5628,548.79
05/28/202128,912.5429,194.1128,899.6629,149.19
05/31/202129,019.4529,147.7128,791.628,860.01
06/01/202128,998.6529,075.4728,611.2528,814.12
06/02/202128,730.8129,003.5528,565.8328,946.07
06/03/202128,890.3929,157.1628,879.1529,058.04
06/04/202128,901.4228,991.2428,764.6828,941.45
06/07/202129,21429,241.228,973.0529,019.02
06/08/202129,046.0329,140.6828,897.6428,963.49
06/09/202128,901.5628,932.0328,801.8328,860.73
06/10/202128,799.7429,007.5328,799.7428,958.49
06/11/202129,030.0429,080.8928,839.5428,948.66
06/14/202129,153.1129,208.3529,026.2729,161.58
06/15/202129,256.0329,480.8529,235.7129,441.23
06/16/202129,306.1429,434.129,263.7229,290.94
06/17/202129,149.3429,197.6828,875.3929,018.26
06/18/202129,136.7429,136.7428,957.9828,964.01
06/21/202128,506.8428,506.8427,795.8628,010.86
06/22/202128,513.0728,895.2628,494.4628,884.06
06/23/202128,886.9229,007.8328,860.0628,874.82
06/24/202128,811.8228,935.3428,758.3728,875.16
06/25/202129,137.329,174.1728,992.7429,066.11
06/28/202129,112.6629,121.2828,984.9329,047.95
06/29/202128,927.4428,951.6828,735.5528,812.39
06/30/202128,896.3128,998.9928,779.7628,791.46
07/01/202128,832.4128,833.1728,624.828,706.97
07/02/202128,719.2428,849.3228,688.6328,783.21
07/05/202128,709.5728,731.0728,581.0828,598.12
07/06/202128,677.9528,748.2328,587.6128,643.14
07/07/202128,262.428,434.9928,161.7528,366.88
07/08/202128,332.6328,366.7628,118.0328,118.03
07/09/202127,739.4228,000.0227,419.427,940.35
07/12/202128,412.728,595.1228,405.628,568.95
07/13/202128,713.8228,852.3128,699.0428,718.02
07/14/202128,517.3128,696.828,482.8228,608.42
07/15/202128,539.3228,571.7228,240.2128,279.02
07/16/202128,039.2628,201.327,847.3528,003.01
07/19/202127,663.427,792.5227,493.6327,652.67
07/20/202127,351.827,564.5227,330.1527,388.09
07/21/202127,747.0627,882.4327,438.0727,547.93
07/26/202127,990.4728,036.4727,786.4427,833.22
07/27/202127,911.9328,036.2327,862.6927,970.15
07/28/202127,674.9927,809.8627,466.9927,581.59
07/29/202127,722.6127,798.0527,663.4127,782.35
07/30/202127,677.8927,699.3527,272.4927,283.52
08/02/202127,493.3227,834.627,493.3227,780.95
08/03/202127,580.0327,724.4527,492.427,641.76
08/04/202127,612.927,636.3427,488.7427,583.86
08/05/202127,526.6727,741.5527,526.6727,728.05
08/06/202127,709.2227,888.8727,709.2227,819.97
08/10/202127,887.0328,128.6127,808.5427,888.08
08/11/202128,045.8428,146.6827,974.9928,070.44
08/12/202128,177.228,279.828,006.3128,014.95
08/13/202128,038.9628,07027,949.3327,977.08
08/16/202127,806.1127,833.2127,427.3827,523.12
08/17/202127,666.9427,750.3927,424.4727,424.47
08/18/202127,418.0827,671.5727,347.7727,585.84
08/19/202127,398.5827,504.827,255.5827,281.1
08/20/202127,238.4527,316.7926,954.8127,013.18
08/23/202127,193.127,541.6327,193.127,494.17
08/24/202127,653.2327,817.8927,653.2327,732.03
08/25/202127,768.1327,897.7227,684.0527,724.58
08/26/202127,793.6327,828.2827,684.527,742.22
08/27/202127,581.2427,670.6627,481.2327,641.07
08/30/202127,867.627,921.5527,656.6327,789.22
08/31/202127,690.7728,158.9527,602.2128,089.32
09/01/202128,179.0428,457.6728,179.0428,450.95
09/02/202128,522.4628,626.228,412.9128,543.29
09/03/202128,626.4829,149.6528,607.8729,128.04
09/06/202129,501.2229,705.0429,469.3529,659.67
09/07/202129,883.9230,048.2329,838.4329,916.07
09/08/202129,819.5530,241.8729,787.1330,181.14
09/09/202129,959.2130,097.5629,909.9230,007.97
09/10/202130,089.4530,381.8430,064.0230,381.77
09/13/202130,372.0230,447.3730,229.0130,447.3
09/14/202130,584.7730,795.7830,504.8130,669.88
09/15/202130,464.1730,573.4130,347.330,511.64
09/16/202130,606.1530,622.3930,202.5130,323.27
09/17/202130,387.5430,541.9930,358.9330,499.98
09/21/202130,021.2530,05129,832.5229,839.64
09/22/202129,744.7329,868.129,573.8829,639.33
09/24/202130,141.6130,276.3830,110.330,248.74
09/27/202130,277.8230,414.6130,197.430,239.84
09/28/202130,142.3830,207.6330,001.9930,183.89
09/29/202129,611.9229,679.2629,329.1629,544.22
09/30/202129,569.1929,622.2729,311.3429,452.59
10/01/202129,235.1129,393.6728,680.7328,771
10/04/202129,044.4729,046.0628,343.5828,444.82
10/05/202128,050.3928,058.6727,460.2927,822.05
10/06/202128,033.9128,209.8227,293.6227,528.8
10/07/202127,665.9728,015.1127,607.9727,678.14
10/08/202128,031.3728,321.3528,018.8928,048.72
10/11/202127,977.5728,581.3627,893.3228,497.98
10/12/202128,458.8828,468.8828,166.3828,230.39
10/13/202128,085.4428,364.9927,993.4628,140.21
10/14/202128,264.4128,576.6828,234.0128,550.86
10/15/202128,787.2629,082.3528,726.2229,068.56
10/18/202129,093.8229,144.3328,924.429,025.24
10/19/202129,117.2829,272.4929,075.3729,215.45
10/20/202129,385.9529,489.1129,222.3229,255.48
10/21/202129,152.7429,220.8228,688.7828,708.51
10/22/202128,578.5328,989.528,546.5728,804.78
10/25/202128,527.1328,668.728,472.5528,600.34
10/26/202128,927.6129,160.7628,893.9529,105.79
10/27/202129,056.0129,139.2228,870.2529,098.17
10/28/202128,871.6128,895.1128,693.0628,820.02
10/29/202128,819.1629,000.6528,475.0628,892.62
11/01/202129,330.6829,666.8329,267.6329,646.86
11/02/202129,462.429,599.5729,457.1829,520.83
11/04/202129,859.7429,880.8129,718.7829,794.3
11/05/202129,840.7329,840.7329,504.0729,611.5
11/08/202129,735.4529,735.4529,507.0529,507.05
11/09/202129,557.5529,750.4629,240.3129,285.24
11/10/202129,209.0629,296.8829,079.7729,106.71
11/11/202129,046.1929,336.0329,040.0829,277.79
11/12/202129,381.4529,661.2229,381.4529,609.9
11/15/202129,807.3729,861.8829,718.2129,776.73
11/16/202129,749.7129,960.9329,681.2529,808.05
11/17/202129,906.6829,909.9729,623.7929,688.26
11/18/202129,597.9329,715.9529,402.5729,598.59
11/19/202129,641.0529,768.5429,589.1929,745.8
11/22/202129,618.5529,806.4929,542.2929,774.04
11/24/202129,663.4529,758.0529,212.9329,302.59
11/25/202129,469.6529,570.4229,444.4529,499.06
11/26/202129,324.4729,332.9928,605.6128,751.55
11/29/202128,337.9628,776.3428,187.1228,283.85
11/30/202128,611.7328,718.727,819.1427,821.69
12/01/202127,866.7328,106.327,594.0127,935.55
12/02/202127,716.227,938.5527,644.9627,753.3
12/03/202127,841.0528,029.5727,588.6128,029.5
12/06/202128,069.9628,081.0427,693.9127,927.3
12/07/202128,138.8228,618.4627,961.6628,455.53
12/08/202128,792.8928,897.4428,621.4728,860.55
12/09/202128,827.3228,908.2928,725.4728,725.47
12/10/202128,542.528,699.0128,392.8728,437.7
12/13/202128,705.2628,793.3228,593.4528,640.27
12/14/202128,554.8628,672.9628,309.6728,432.57
12/15/202128,358.4728,525.8328,358.4728,459.65
12/16/202128,868.3729,070.0828,782.1929,066.1
12/17/202128,854.628,904.9428,503.0828,545.46
12/20/202128,325.4628,441.5127,893.1827,937.59
12/21/202128,309.628,533.7428,226.4328,517.52
12/22/202128,614.0628,673.7728,473.8528,562.14
12/23/202128,703.0128,798.3728,640.1528,798.3
12/24/202128,836.0528,870.1328,773.528,782.52
12/27/202128,786.3328,805.2828,658.8228,676.39
12/28/202128,953.3229,121.0128,879.6829,069.09
12/29/202128,995.7329,106.2828,729.6128,906.81
12/30/202128,794.2428,904.4228,579.4928,791.64