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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 38,391.5848
CLOSE 38,396.7428

Low

LOW 31,156.12

High

HIGH 42,426.77
DATEOPENHIGHLOWCLOSE
01/04/202433,193.0533,299.3932,693.1833,288.29
01/05/202433,397.5233,568.0433,257.4333,377.42
01/09/202433,704.8333,990.2833,600.3233,763.18
01/10/202433,896.3334,539.0233,885.7434,441.72
01/11/202434,871.3335,157.5634,849.5735,049.86
01/12/202435,601.6535,839.6535,362.2435,577.11
01/15/202435,634.1236,008.2335,544.3235,901.79
01/16/202435,909.235,955.6835,587.5335,619.18
01/17/202435,850.1836,239.2235,476.5235,477.75
01/18/202435,371.2535,728.0935,371.2535,466.17
01/19/202435,913.7236,076.2335,790.0735,963.27
01/22/202436,294.136,571.836,225.9136,546.95
01/23/202436,605.336,984.5136,436.0736,517.57
01/24/202436,415.6636,471.3936,104.8936,226.48
01/25/202436,213.1436,312.3635,912.5436,236.47
01/26/202436,00336,060.435,687.5835,751.07
01/29/202435,814.2936,186.8735,813.7736,026.94
01/30/202436,196.6436,249.0336,039.3136,065.86
01/31/202435,747.8936,292.5335,704.5836,286.71
02/01/202436,008.5636,146.3635,924.636,011.46
02/02/202436,249.9936,441.0936,083.6136,158.02
02/05/202436,419.3436,452.6236,21336,354.16
02/06/202436,249.0836,294.4836,065.9836,160.66
02/07/202436,002.9936,195.535,854.6336,119.92
02/08/202436,258.8436,956.9736,206.236,863.28
02/09/202436,915.4437,287.2636,807.0336,897.42
02/13/202437,248.3638,010.6937,184.137,963.97
02/14/202437,712.8737,825.8537,594.4737,703.32
02/15/202438,017.8338,188.7437,935.3638,157.94
02/16/202438,517.3738,865.0638,361.5538,487.24
02/19/202438,473.4138,555.8438,281.738,470.38
02/20/202438,510.3738,742.3338,288.0438,363.61
02/21/202438,191.9738,339.738,095.1538,262.16
02/22/202438,508.0739,156.9738,508.0739,098.68
02/26/202439,320.6439,388.0839,181.0339,233.71
02/27/202439,260.7839,426.2939,113.0339,239.52
02/28/202439,189.2239,283.9539,075.4739,208.03
02/29/202438,935.5339,250.1238,876.8139,166.19
03/01/202439,254.6939,990.2339,224.6439,910.82
03/04/202440,201.7640,314.6440,001.5540,109.23
03/05/202439,881.7340,226.9939,840.3440,097.63
03/06/202439,792.3740,147.7739,769.0440,090.78
03/07/202440,331.0640,472.1139,518.439,598.71
03/08/202439,809.5639,989.3339,551.639,688.94
03/11/202439,232.1439,241.2838,496.6638,820.49
03/12/202438,470.3938,841.838,271.3838,797.51
03/13/202439,059.9539,147.838,452.5738,695.97
03/14/202438,591.7338,840.3338,400.1738,807.38
03/15/202438,548.1638,808.6838,519.9438,707.64
03/18/202438,960.9939,769.1138,935.4739,740.44
03/19/202439,622.5840,003.639,407.540,003.6
03/21/202440,511.5540,823.3240,452.1940,815.66
03/22/202440,942.8841,087.7540,714.1440,888.43
03/25/202440,798.9640,837.1840,414.1240,414.12
03/26/202440,345.0440,529.5340,280.8540,398.03
03/27/202440,517.1740,979.3640,452.2140,762.73
03/28/202440,324.4240,482.0240,054.0640,168.07
03/29/202440,277.4540,521.7140,268.1140,369.44
04/01/202440,646.740,697.2239,706.4539,803.09
04/02/202439,892.5940,151.0539,707.8739,838.91
04/03/202439,503.7239,625.939,217.0439,451.85
04/04/202439,928.3340,243.0239,773.1439,773.14
04/05/202439,237.3939,274.7638,774.2438,992.08
04/08/202439,391.9839,617.3639,19739,347.04
04/09/202439,496.9539,773.1339,476.1339,773.13
04/10/202439,582.3339,708.739,510.4839,581.81
04/11/202439,090.6839,473.4839,065.3139,442.63
04/12/202439,722.0239,774.8239,457.7339,523.55
04/15/202439,056.9339,232.838,820.9539,232.8
04/16/202438,750.6738,764.8238,322.3238,471.2
04/17/202438,587.4738,587.6137,961.837,961.8
04/18/202437,745.0438,216.7537,644.9138,079.7
04/19/202437,724.4737,749.4836,733.0637,068.35
04/22/202437,240.9337,511.837,052.6337,438.61
04/23/202437,797.0637,817.7837,397.2737,552.16
04/24/202437,871.9238,460.0837,857.4738,460.08
04/25/202438,065.9138,129.5337,604.2337,628.48
04/26/202437,725.6138,097.5437,550.737,934.76
04/30/202438,312.6638,608.1738,182.1138,405.66
05/01/202438,107.3838,433.3438,036.2438,274.05
05/02/202438,004.0138,355.637,958.1938,236.07
05/07/202438,636.2338,863.1438,541.9738,835.1
05/08/202438,677.5738,749.3538,159.8538,202.37
05/09/202438,242.9238,429.8138,072.2438,073.98
05/10/202438,361.7938,741.8838,126.9138,229.11
05/13/202438,211.6138,273.437,969.5838,179.46
05/14/202438,287.9938,477.6838,084.7138,356.06
05/15/202438,533.0938,816.638,335.6138,385.73
05/16/202438,645.9638,949.3838,513.3338,920.26
05/17/202438,561.0438,842.4938,539.5638,787.38
05/20/202438,761.7139,437.1638,703.739,069.68
05/21/202439,232.1639,346.1538,942.2838,946.93
05/22/202438,823.9138,854.9938,592.9438,617.1
05/23/202438,803.1339,129.4738,617.4339,103.22
05/24/202438,506.0338,740.8238,367.738,646.11
05/27/202438,766.2138,900.0238,667.9338,900.02
05/28/202438,879.1538,981.9738,756.1338,855.37
05/29/202438,880.539,141.9938,524.2438,556.87
05/30/202438,112.7738,138.0337,61738,054.13
05/31/202438,173.2238,526.9338,087.6138,487.9
06/03/202438,734.9539,032.538,734.9538,923.03
06/04/202438,702.5438,895.0638,591.7938,837.46
06/05/202438,654.0938,656.4138,343.9838,490.17
06/06/202438,841.6639,011.9338,693.538,703.51
06/07/202438,597.5538,747.2738,560.8538,683.93
06/10/202438,689.7839,081.5438,689.7839,038.16
06/11/202439,175.5939,336.6639,074.8839,134.79
06/12/202438,865.1538,945.9938,809.3638,876.71
06/13/202439,182.0639,252.4438,689.7938,720.47
06/14/202438,587.5739,025.738,554.7538,814.56
06/17/202438,440.9838,442.737,950.238,102.44
06/18/202438,433.4838,519.0238,332.8938,482.11
06/19/202438,653.9138,797.9738,453.4138,570.76
06/20/202438,410.3238,637.6238,263.0838,633.02
06/21/202438,608.6638,795.6838,532.1338,596.47
06/24/202438,497.4238,905.4738,416.0738,804.65
06/25/202438,833.939,215.0738,758.0739,173.15
06/26/202439,364.7339,788.6339,233.5639,667.07
06/27/202439,434.4739,439.2439,193.5139,341.54
06/28/202439,593.0139,783.739,485.7339,583.08
07/01/202439,839.8239,942.6939,537.139,631.06
07/02/202439,543.6140,113.4839,457.6240,074.69
07/03/202440,225.8340,694.2140,172.8540,580.76
07/04/202440,747.5940,971.2340,604.1540,913.65
07/05/202441,009.3641,100.1340,746.8940,912.37
07/08/202440,863.1441,112.2440,780.740,780.7
07/09/202440,953.4141,769.3540,942.4441,580.17
07/10/202441,444.3341,889.1641,430.3841,831.99
07/11/202442,343.7242,426.7742,102.4642,224.02
07/12/202441,668.8641,754.7641,188.2941,190.68
07/16/202441,366.7941,520.0741,220.6541,275.08
07/17/202441,416.1841,466.4541,054.7241,097.69
07/18/202440,521.7140,587.6340,104.2240,126.35
07/19/202439,965.9140,212.939,824.5840,063.79
07/22/202439,947.9539,973.239,519.3939,599
07/23/202439,864.0939,927.8939,519.9139,594.39
07/24/202439,336.7439,643.2739,096.539,154.85
07/25/202438,524.238,557.7937,825.5837,869.51
07/26/202437,792.8738,105.9637,611.1937,667.41
07/29/202438,139.1238,719.738,010.0138,468.63
07/30/202438,241.3538,531.1638,076.738,525.95
07/31/202438,140.7739,188.3737,954.3839,101.82
08/01/202438,781.5638,781.5637,737.8838,126.33
08/02/202437,444.1737,471.5235,880.1535,909.7
08/05/202435,249.3635,301.1831,156.1231,458.42
08/06/202432,077.3334,911.832,077.3334,675.46
08/07/202434,122.3535,849.7733,739.4635,089.62
08/08/202434,645.7935,379.6534,207.1634,831.15
08/09/202435,272.3435,671.3134,445.5735,025
08/13/202435,490.5836,232.5135,476.7936,232.51
08/14/202436,535.636,683.8936,074.7136,442.43
08/15/202436,381.436,885.1636,381.436,726.64
08/16/202437,304.9338,143.5537,304.9338,062.67
08/19/202437,863.7638,125.2737,318.0437,388.62
08/20/202437,847.8538,236.3937,738.338,062.92
08/21/202437,653.3438,026.0237,605.8337,951.8
08/22/202438,033.7838,408.1937,883.8638,211.01
08/23/202438,278.1838,424.2738,053.4738,364.27
08/26/202438,156.4138,204.8137,825.3138,110.22
08/27/202438,066.3138,365.6437,911.3238,288.62
08/28/202438,221.3838,399.9138,141.4938,371.76
08/29/202438,119.9538,401.1537,970.238,362.53
08/30/202438,388.0438,669.7938,316.8738,647.75
09/02/202439,025.3139,080.6438,476.5138,700.87
09/03/202438,745.7638,967.5638,581.5538,686.31
09/04/202438,039.9138,080.0236,879.3337,047.61
09/05/202436,536.2537,099.9636,359.2336,657.09
09/06/202436,81536,898.2836,235.6136,391.47
09/09/202435,805.8236,248.1235,247.8736,215.75
09/10/202436,386.1236,537.0336,001.5836,159.16
09/11/202436,029.936,056.8735,253.4335,619.77
09/12/202436,185.6236,902.2136,172.2636,833.27
09/13/202436,882.4136,887.436,441.3436,581.76
09/17/202436,601.9336,663.1835,828.5436,203.22
09/18/202436,546.0436,675.0736,127.4536,380.17
09/19/202436,958.9337,394.5236,958.9337,155.33
09/20/202437,714.0737,974.7237,654.1137,723.91
09/24/202438,171.3638,427.1537,902.9937,940.59
09/25/202437,947.3538,109.2437,868.8437,870.26
09/26/202438,266.7938,925.6338,240.6538,925.63
09/27/202439,108.2739,829.5638,917.9839,829.56
09/30/202439,117.8339,126.3637,797.9137,919.55
10/01/202438,232.4738,718.1338,232.4738,651.97
10/02/202438,136.238,213.5437,651.0737,808.76
10/03/202438,459.1338,856.7538,457.6238,552.06
10/04/202438,594.7338,735.2938,501.8238,635.62
10/07/202439,239.9239,560.7839,195.9339,332.74
10/08/202439,021.1339,117.0938,817.5438,937.54
10/09/202439,385.4939,456.2839,115.6339,277.96
10/10/202439,575.839,616.5939,282.1939,380.89
10/11/202439,636.8739,668.9339,415.2639,605.8
10/15/202440,047.1540,257.3439,910.5539,910.55
10/16/202439,362.6339,362.6339,062.8539,180.3
10/17/202439,263.8239,299.7438,911.1938,911.19
10/18/202439,092.4739,186.6438,893.5238,981.75
10/21/202438,960.239,119.6738,775.5938,954.6
10/22/202438,933.638,995.0338,200.8238,411.96
10/23/202438,397.2838,514.3337,987.6238,104.86
10/24/202437,804.5238,320.3937,712.1938,143.29
10/25/202437,954.7838,028.1437,71337,913.92
10/28/202437,757.9538,740.1737,757.9538,605.53
10/29/202438,524.338,903.6838,416.8538,903.68
10/30/202439,102.8939,417.8839,094.339,277.39
10/31/202439,179.7239,249.2138,832.2139,081.25
11/01/202438,504.3538,512.8337,946.6638,053.67
11/05/202438,274.2238,620.1938,159.7338,474.9
11/06/202438,677.9539,664.5338,662.1739,480.67
11/07/202439,745.2339,884.0139,020.2239,381.41
11/08/202439,783.4539,818.4139,377.8739,500.37
11/11/202439,417.2139,598.7439,315.6139,533.32
11/12/202439,642.7839,866.7239,137.8939,376.09
11/13/202439,317.1539,377.2438,600.2638,721.66
11/14/202438,911.0439,084.4438,535.738,535.7
11/15/202438,749.5639,101.6438,642.9138,642.91
11/18/202438,259.5938,548.338,150.3938,220.85
11/19/202438,396.7238,560.138,246.3638,414.43
11/20/202438,475.738,520.4538,180.1538,352.34
11/21/202438,352.8738,374.6937,945.2138,026.17
11/22/202438,146.9838,420.6338,085.1338,283.85
11/25/202438,679.9339,053.6438,672.1738,780.14
11/26/202438,596.7638,596.7638,020.0838,442
11/27/202438,327.8638,332.4537,988.9938,134.97
11/28/202437,935.9438,478.3237,801.6238,349.06
11/29/202438,205.0838,270.0637,986.9738,208.03
12/02/202438,216.9538,552.4137,958.5538,513.02
12/03/202438,748.6539,427.3738,746.0539,248.86
12/04/202439,35439,417.0839,062.0339,276.39
12/05/202439,610.4339,632.339,323.0439,395.6
12/06/202439,371.5639,468.4738,940.4439,091.17
12/09/202439,332.5539,332.5538,972.7839,160.5
12/10/202439,375.4939,465.1439,171.6939,367.58
12/11/202439,357.7739,401.9339,112.839,372.23
12/12/202439,849.9740,091.5539,827.5939,849.14
12/13/202439,624.0539,734.9939,247.4139,470.44
12/16/202439,551.2239,632.1739,371.4239,457.49
12/17/202439,589.6539,796.2239,364.6839,364.68
12/18/202439,176.8839,382.6939,081.7139,081.71
12/19/202438,522.2738,913.0738,355.5238,813.58
12/20/202438,950.2839,039.6838,701.938,701.9
12/23/202439,040.7239,210.1738,847.1339,161.34
12/24/202439,210.2339,245.7538,995.7639,036.85
12/25/202439,168.5239,180.5938,927.1639,130.43
12/26/202439,129.3139,592.2839,110.9239,568.06
12/27/202439,672.1540,398.2339,669.3940,281.16
12/30/202440,325.7840,325.7839,864.4639,894.54