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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27,261.255
CLOSE 27,257.6991

Low

LOW 24,681.74

High

HIGH 29,388.16
DATEOPENHIGHLOWCLOSE
01/04/202229,098.4129,323.7928,954.5629,301.72
01/05/202229,288.829,388.1629,204.4529,332.09
01/06/202229,136.7529,158.9528,487.8728,487.87
01/07/202228,711.5328,813.0928,293.728,478.49
01/11/202228,380.928,473.4728,089.4928,222.41
01/12/202228,449.5328,814.3128,427.628,765.59
01/13/202228,658.2228,660.4528,444.9628,489.06
01/14/202228,246.9928,252.9627,889.2128,124.21
01/17/202228,332.7228,449.9928,274.1828,333.45
01/18/202228,451.3428,690.3428,129.6628,257.18
01/19/202227,928.8927,958.1727,314.4127,467.16
01/20/202227,401.4327,882.5327,217.5927,772.86
01/21/202227,404.3627,586.4227,129.6127,522.04
01/24/202227,258.4527,627.627,203.3327,588.3
01/25/202227,466.8227,493.7526,890.9427,131.12
01/26/202227,105.9827,184.5426,858.6827,011.11
01/27/202227,139.8827,193.5926,044.5226,170.23
01/28/202226,429.8526,764.8526,289.6926,717.27
01/31/202226,690.627,134.5726,541.6527,001.91
02/01/202227,167.1427,410.7927,016.7127,078.41
02/02/202227,302.9927,564.6227,289.1627,533.53
02/03/202227,330.9627,357.3327,165.9327,241.24
02/04/202227,095.927,455.9827,075.9927,439.92
02/07/202227,327.6327,369.6827,085.3227,248.8
02/08/202227,318.327,461.3327,280.2527,284.45
02/09/202227,488.6527,633.127,405.8827,579.65
02/10/202227,818.127,880.727,575.0727,695.86
02/14/202227,305.9227,325.526,947.6527,079.37
02/15/202227,183.5627,205.226,724.9126,865.12
02/16/202227,269.0527,486.0927,227.2427,460.33
02/17/202227,431.4227,438.7427,080.9227,232.8
02/18/202226,895.1627,216.1626,792.5427,122
02/21/202226,771.5826,998.4726,54926,910.65
02/22/202226,515.4526,550.1426,243.7326,449.54
02/24/202226,281.3526,357.5825,775.6425,970.6
02/25/202226,213.226,481.626,160.1926,476.43
02/28/202226,457.5226,644.5626,262.6326,526.75
03/01/202226,836.7427,013.2626,821.7526,844.65
03/02/202226,532.226,585.326,313.7226,392.96
03/03/202226,628.8726,704.8526,496.7226,577.2
03/04/202226,421.8526,421.8525,774.2825,985.4
03/07/202225,634.0925,640.4125,006.2625,221.34
03/08/202224,974.3525,291.3324,767.3324,790.88
03/09/202224,876.4925,084.0824,681.7424,717.46
03/10/202225,108.4725,720.3125,099.8525,690.18
03/11/202225,495.0325,503.6524,966.525,162.56
03/14/202225,338.6425,631.0125,299.6425,307.78
03/15/202225,228.5325,441.6725,219.1325,346.41
03/16/202225,574.925,824.9425,470.4625,761.94
03/17/202226,170.3826,702.9426,152.8926,652.82
03/18/202226,649.526,862.4326,592.9826,827.21
03/22/202227,091.3227,284.4727,076.3327,224.04
03/23/202227,606.7928,056.227,604.3728,040.09
03/24/202227,693.7728,110.3927,624.6228,110.32
03/25/202228,338.8128,338.8127,946.7928,149.77
03/28/202228,084.0828,084.0827,812.6727,943.82
03/29/202228,173.4328,252.4228,063.9228,252.35
03/30/202228,250.828,281.4527,736.2728,027.18
03/31/202227,809.9728,101.6827,763.9627,821.36
04/01/202227,624.1127,738.3127,399.4827,665.91
04/04/202227,685.6527,754.2427,578.8127,736.4
04/05/202227,965.9427,965.9427,662.2827,787.91
04/06/202227,533.8827,549.6727,214.6127,350.23
04/07/202227,032.4227,042.4926,801.7926,888.5
04/08/202227,097.0527,185.2326,764.3626,985.58
04/11/202226,877.627,004.526,720.4626,821.3
04/12/202226,606.8726,674.8626,304.0826,334.91
04/13/202226,436.0626,885.8726,429.4726,843.42
04/14/202226,925.6427,200.8926,890.6827,171.93
04/15/202226,932.4827,203.7726,784.9227,093.12
04/18/202226,831.4526,851.826,571.3826,799.64
04/19/202227,096.4927,100.5926,777.7126,985.02
04/20/202227,210.7927,389.8427,066.1827,217.78
04/21/202227,259.1427,580.6427,252.8327,552.99
04/22/202227,197.827,205.8326,904.3827,105.19
04/25/202226,692.4826,764.4826,487.8426,590.71
04/26/202226,743.2126,808.9926,592.9926,700.04
04/27/202226,313.1426,406.6226,051.0426,386.41
04/28/202226,430.2826,876.9526,348.3626,847.68
05/02/202226,851.126,964.5926,610.8626,818.46
05/06/202226,784.2927,072.5926,543.2927,003.49
05/09/202226,705.3226,732.6126,309.2226,319.27
05/10/202226,149.0626,246.6325,773.8326,167.03
05/11/202226,045.3826,290.6226,003.2626,213.57
05/12/202225,945.0426,028.3625,688.1125,748.65
05/13/202225,918.826,479.9325,904.426,427.58
05/16/202226,753.3726,836.9626,438.6126,546.98
05/17/202226,555.2326,709.2626,440.6226,659.68
05/18/202226,826.8227,053.1826,741.3426,911.13
05/19/202226,435.3226,458.8526,150.0926,402.77
05/20/202226,448.2326,769.226,426.9926,738.96
05/23/202226,991.4227,047.4726,832.6527,001.45
05/24/202227,005.4327,005.4326,736.0126,748.07
05/25/202226,711.5326,795.8926,578.0326,677.73
05/26/202226,685.0226,898.7526,597.9726,604.77
05/27/202226,947.826,996.726,731.626,781.46
05/30/202227,092.8227,401.2427,057.227,369.21
05/31/202227,318.0927,463.3327,250.727,279.73
06/01/202227,295.6327,482.3127,295.4227,457.67
06/02/202227,340.5227,450.4727,251.2427,413.81
06/03/202227,660.6227,776.3327,614.8627,761.5
06/06/202227,549.6427,979.5427,523.9527,915.82
06/07/202227,984.7928,094.7327,863.3827,943.88
06/08/202228,100.2628,234.2928,089.7828,234.22
06/09/202228,189.3528,389.7528,189.3528,246.31
06/10/202227,996.3528,044.4527,795.1727,824.22
06/13/202227,369.6627,389.326,948.2226,987.37
06/14/202226,555.7526,657.9226,357.926,629.79
06/15/202226,625.6826,638.7626,321.6826,326.09
06/16/202226,715.5226,947.726,431.226,431.2
06/17/202225,988.226,072.3525,720.825,962.93
06/20/202226,156.6226,156.6225,520.2325,771
06/21/202226,070.9226,418.8425,972.2826,246.24
06/22/202226,441.7226,462.8326,149.1726,149.48
06/23/202226,134.8926,401.9726,039.5726,171.18
06/24/202226,228.4226,519.1626,148.5626,491.9
06/27/202226,741.826,938.4326,665.4426,871.2
06/28/202226,795.6827,062.3126,789.527,049.4
06/29/202226,814.2326,858.6826,687.4726,804.53
06/30/202226,753.2826,753.2826,324.3126,392.82
07/01/202226,460.7126,531.2425,841.7525,935.55
07/04/202226,086.7826,258.8625,945.8326,153.74
07/05/202226,386.2326,532.5126,294.8426,423.4
07/06/202226,190.426,298.9626,051.1926,107.58
07/07/202226,280.9426,533.6526,136.9926,490.31
07/08/202226,623.8526,881.7526,510.5326,517.12
07/11/202226,892.7327,062.1726,710.5926,812.23
07/12/202226,70126,718.6726,278.2826,336.59
07/13/202226,403.7926,543.0726,389.126,478.55
07/14/202226,357.3226,713.0726,312.7926,643.32
07/15/202226,736.0826,857.7726,571.3826,788.4
07/19/202227,003.8327,043.5826,791.7126,961.61
07/20/202227,295.9527,692.8527,295.9527,680.19
07/21/202227,627.8827,80327,549.5627,802.93
07/22/202227,773.1427,952.2527,701.2527,914.59
07/25/202227,697.7727,848.5927,663.1627,699.18
07/26/202227,682.227,715.7827,538.3927,655.14
07/27/202227,575.1627,772.9727,525.0927,715.68
07/28/202227,909.1528,015.6827,651.9927,815.41
07/29/202227,915.2228,001.827,725.2427,801.57
08/01/202227,813.8227,993.3527,751.5927,993.28
08/02/202227,812.4827,830.5827,530.627,594.66
08/03/202227,67327,837.6327,634.6527,741.83
08/04/202227,930.9428,005.5927,870.0527,932.13
08/05/202227,915.0628,190.0427,910.2228,175.8
08/08/202228,050.0928,279.1228,047.0828,249.02
08/09/202228,236.8428,257.3427,966.9127,999.89
08/10/202227,955.1127,964.9627,729.4627,819.26
08/12/202228,251.7428,546.9828,207.8628,546.91
08/15/202228,623.7828,897.0728,623.7828,871.71
08/16/202228,829.5328,928.1628,752.8828,868.84
08/17/202228,952.6529,222.7728,944.7129,222.7
08/18/202228,957.428,999.6428,846.5228,942.07
08/19/202229,095.7129,150.828,913.0528,930.26
08/22/202228,654.0728,828.2128,586.3628,794.43
08/23/202228,580.228,580.228,395.328,452.68
08/24/202228,481.3428,515.6128,282.2128,313.4
08/25/202228,415.1128,534.7128,357.0328,478.94
08/26/202228,639.4728,792.9328,608.728,641.31
08/29/202228,161.0628,179.0927,788.1227,878.89
08/30/202228,086.7228,233.827,944.2528,195.51
08/31/202227,928.0928,104.827,906.1728,091.46
09/01/202227,79727,832.7827,589.727,661.4
09/02/202227,755.627,772.3727,570.7427,650.62
09/05/202227,567.2927,673.4427,511.6827,619.54
09/06/202227,650.1527,813.7827,557.9927,626.44
09/07/202227,546.0127,546.0127,268.727,430.23
09/08/202227,732.6828,083.7927,718.328,065.06
09/09/202228,204.7128,286.0228,091.3828,214.68
09/12/202228,483.5928,612.8928,438.3728,542.04
09/13/202228,556.2128,659.7628,530.3628,614.56
09/14/202228,132.728,141.9227,795.6427,818.55
09/15/202227,873.9627,946.227,801.4427,875.84
09/16/202227,631.3927,654.9927,525.6827,567.58
09/20/202227,788.6827,907.4527,627.8627,688.35
09/21/202227,440.8427,467.3427,297.527,313.06
09/22/202227,053.5827,197.0726,955.1827,153.76
09/26/202226,779.4426,779.4426,424.626,431.48
09/27/202226,585.3826,680.226,523.7726,571.8
09/28/202226,422.8626,516.3225,938.3626,173.76
09/29/202226,280.526,458.6726,221.7826,421.98
09/30/202226,24026,273.6525,805.5925,937.14
10/03/202225,778.9526,223.8425,621.9626,215.72
10/04/202226,653.4926,994.4426,633.5226,992.14
10/05/202227,211.3227,216.827,030.5527,120.46
10/06/202227,137.9827,399.1927,137.9827,311.23
10/07/202226,975.9227,198.9126,921.927,116.04
10/11/202226,757.1226,759.6226,369.5626,401.18
10/12/202226,353.2226,495.7526,313.4126,396.61
10/13/202226,398.2926,408.3126,237.4226,237.42
10/14/202226,599.3227,180.1626,595.3527,090.69
10/17/202226,785.0226,814.9226,649.1326,775.57
10/18/202227,167.7327,229.8826,910.127,156.07
10/19/202227,225.1727,371.3827,192.7927,257.31
10/20/202226,981.7527,092.5526,872.4527,006.89
10/21/202226,903.526,985.3826,869.3826,890.51
10/24/202227,23327,308.9726,974.926,974.9
10/25/202227,113.227,337.827,073.1827,250.06
10/26/202227,410.6427,578.0527,404.927,431.77
10/27/202227,407.2327,450.2627,330.7927,345.17
10/28/202227,097.3827,265.4626,981.0827,105.13
10/31/202227,404.327,602.9927,392.9927,587.39
11/01/202227,614.6427,682.9727,526.1827,678.7
11/02/202227,562.327,692.5527,546.8827,663.32
11/04/202227,371.8927,389.327,032.0227,199.52
11/07/202227,406.7827,578.0127,357.5327,527.57
11/08/202227,718.8427,943.2727,704.6427,872.04
11/09/202227,884.5527,926.5227,688.8627,716.21
11/10/202227,459.0827,485.3827,370.6227,446.03
11/11/202227,868.6928,329.5427,837.0928,263.35
11/14/202228,277.6428,305.0427,963.4727,963.47
11/15/202227,940.2628,038.6327,903.2727,990.1
11/16/202228,020.4928,069.2527,743.1528,028.23
11/17/202227,952.2128,029.6227,910.0127,930.5
11/18/202228,009.8228,045.4427,877.7827,899.7
11/21/202227,98228,007.0627,846.327,944.72
11/22/202228,059.5128,203.3528,038.1628,115.67
11/24/202228,373.7228,502.2928,363.6628,383.02
11/25/202228,398.7728,399.8828,263.628,282.96
11/28/202228,220.5628,238.528,046.3228,162.76
11/29/202227,991.528,055.9127,899.9828,027.77
11/30/202227,886.6727,972.8927,802.7127,968.92
12/01/202228,273.1328,423.4628,226.0828,226.08
12/02/202227,983.1827,983.1827,662.1227,777.83
12/05/202227,752.9927,854.1127,700.8627,820.33
12/06/202227,704.0627,934.0727,698.3127,885.8
12/07/202227,670.2927,786.2527,646.7827,686.33
12/08/202227,622.327,643.6427,415.6627,574.36
12/09/202227,633.9627,952.827,633.9627,900.94
12/12/202227,741.127,865.7227,734.6627,842.26
12/13/202228,067.3728,116.5627,907.4927,954.63
12/14/202228,005.0328,195.6927,993.7828,155.99
12/15/202227,991.1428,163.1727,987.5428,051.63
12/16/202227,706.727,713.0427,488.8327,526.9
12/19/202227,279.9227,349.5827,165.7827,237.57
12/20/202227,257.3527,339.4926,416.9126,567.96
12/21/202226,547.1726,616.2826,269.826,387.65
12/22/202226,552.4326,585.2826,399.3126,507.8
12/23/202226,207.7726,291.9826,106.3826,235.18
12/26/202226,299.5426,438.6526,294.8526,405.8
12/27/202226,570.7826,620.4926,447.8726,447.87
12/28/202226,309.3426,354.2726,199.6726,340.43
12/29/202226,074.926,126.725,953.9226,093.6
12/30/202226,28826,321.3726,067.9226,094.43