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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41,801.8744
CLOSE 41,794.1518

Low

LOW 30,792.74

High

HIGH 52,636.87
DATEOPENHIGHLOWCLOSE
01/06/202539,945.4239,993.539,232.7839,307.05
01/07/202539,584.3640,288.839,584.3640,083.3
01/08/202539,879.3640,105.7239,705.8139,981.06
01/09/202539,888.9139,930.0739,385.0539,605.09
01/10/202539,550.2539,591.4639,166.0539,190.4
01/14/202539,010.9639,054.3538,305.9138,474.3
01/15/202538,721.6138,774.9938,316.0138,444.58
01/16/202538,732.6538,932.5438,426.238,572.6
01/17/202538,454.138,503.9438,055.6838,451.46
01/20/202538,671.7739,032.9338,671.7738,902.5
01/21/202539,163.5339,238.2138,643.8439,027.98
01/22/202539,355.2239,694.5739,332.6339,646.25
01/23/202539,810.0640,036.0739,677.2239,958.87
01/24/202540,060.4940,279.7939,806.6939,931.98
01/27/202540,127.7440,255.6839,520.7939,565.8
01/28/202539,400.0239,448.5538,886.0539,016.87
01/29/202539,273.839,448.2439,129.1439,414.78
01/30/202539,302.8539,600.9339,221.3639,513.97
01/31/202539,574.3839,681.8239,458.9539,572.49
02/03/202538,932.6638,948.6138,401.8238,520.09
02/04/202539,078.6639,192.5138,590.9638,798.37
02/05/202538,979.2139,118.9538,682.1838,831.48
02/06/202538,977.5839,190.1338,851.5139,066.53
02/07/202538,907.7639,007.9438,753.238,787.02
02/10/202538,736.3738,895.7438,606.3238,801.17
02/12/202539,049.1239,102.6538,794.2438,963.7
02/13/202539,225.539,581.4739,112.1739,461.47
02/14/202539,419.2539,543.9339,133.9439,149.43
02/17/202539,094.0939,238.7539,021.2339,174.25
02/18/202539,187.9939,508.5539,151.7139,270.4
02/19/202539,230.6239,298.0538,994.739,164.61
02/20/202538,942.9138,967.0138,468.7238,678.04
02/21/202538,523.0738,808.8138,456.5338,776.94
02/25/202538,359.6738,485.9538,131.7938,237.79
02/26/202538,143.6838,175.2437,742.7638,142.37
02/27/202538,251.1138,369.9638,061.9438,256.17
02/28/202537,853.4837,925.2836,840.1237,155.5
03/03/202537,617.537,827.6237,372.2637,785.47
03/04/202537,532.0137,587.4936,816.1637,331.18
03/05/202537,345.7437,606.3437,178.7237,418.24
03/06/202537,654.9537,874.3837,580.8837,704.93
03/07/202537,198.337,221.6536,813.6236,887.17
03/10/202536,972.5937,113.4836,705.0237,028.27
03/11/202536,584.3736,793.1135,987.1336,793.11
03/12/202536,763.136,956.3336,658.8636,819.09
03/13/202537,081.6437,326.2736,776.9436,790.03
03/14/202536,606.7837,154.3936,594.0437,053.1
03/17/202537,453.8337,563.2737,377.5537,396.52
03/18/202537,868.5738,004.237,822.8737,845.42
03/19/202537,839.3938,128.5837,751.8837,751.88
03/21/202537,619.3737,968.0237,619.3737,677.06
03/24/202537,841.6837,841.6837,608.4937,608.49
03/25/202537,953.1538,115.6537,686.2637,780.54
03/26/202538,106.6638,220.6937,873.2838,027.29
03/27/202537,750.6637,859.0637,556.7537,799.97
03/28/202537,357.5237,359.9536,864.9337,120.33
03/31/202536,440.1836,440.1835,541.7235,617.56
04/01/202535,961.1936,052.5435,537.8635,624.48
04/02/202535,751.0235,778.935,426.3335,725.87
04/03/202535,041.6735,044.7334,10234,735.93
04/04/202534,304.6634,320.1133,259.7633,780.58
04/07/202533,154.9733,158.8730,792.7431,136.58
04/08/202531,729.1133,257.1631,703.6933,012.58
04/09/202532,529.2332,565.8431,258.1831,714.03
04/10/202532,321.2134,639.3932,320.6634,609
04/11/202533,951.2533,953.2932,626.5833,585.58
04/14/202534,006.3734,325.5933,887.733,982.36
04/15/202534,349.0134,45934,266.3134,267.54
04/16/202534,249.8234,329.2733,658.4733,920.4
04/17/202533,987.0134,379.1333,931.5334,377.6
04/18/202534,353.8834,758.9734,224.5734,730.28
04/21/202534,556.2334,610.634,216.9834,279.92
04/22/202534,111.1434,340.5734,109.8534,220.6
04/23/202534,787.9335,142.1234,682.2834,868.63
04/24/202535,194.7135,287.9534,960.6535,039.15
04/25/202535,387.6735,835.2835,337.9835,705.74
04/28/202535,962.836,075.2635,773.4935,839.99
04/30/202535,946.8836,056.5235,793.3336,045.38
05/01/202536,197.0436,544.1536,040.0536,452.3
05/02/202536,636.5536,976.5136,606.5836,830.69
05/07/202536,903.6636,942.3836,731.3936,779.66
05/08/202536,863.3836,977.3536,606.7136,928.63
05/09/202537,332.5737,557.4137,219.0337,503.33
05/12/202537,697.2837,726.4437,417.3937,644.26
05/13/202538,149.5338,494.0638,124.238,183.26
05/14/202538,199.0338,325.8837,851.838,128.13
05/15/202537,832.3637,876.8437,633.3637,755.51
05/16/202537,748.5837,786.4337,479.2137,753.72
05/19/202537,572.3637,656.2337,445.9337,498.63
05/20/202537,723.637,921.8137,455.737,529.49
05/21/202537,590.1537,659.9437,298.9837,298.98
05/22/202536,931.8937,100.4536,855.8336,985.87
05/23/202537,161.7437,373.9137,111.6337,160.47
05/26/202537,209.2637,531.5337,167.0137,531.53
05/27/202537,523.3737,769.0537,411.6837,724.11
05/28/202538,094.7938,178.7337,709.7137,722.4
05/29/202538,046.9738,454.0738,035.3238,432.98
05/30/202537,912.4938,114.4737,748.1737,965.1
06/02/202537,651.1837,651.1837,320.7237,470.67
06/03/202537,598.3137,729.4537,446.8137,446.81
06/04/202537,686.6637,868.4237,672.4737,747.45
06/05/202537,590.3937,732.8837,527.8837,554.49
06/06/202537,590.4437,756.1537,590.4237,741.61
06/09/202538,028.7138,178.0138,018.2238,088.57
06/10/202538,278.1738,495.738,139.138,211.51
06/11/202538,431.138,529.6438,288.2838,421.19
06/12/202538,324.9338,407.5738,102.0538,173.09
06/13/202538,130.2538,141.5937,540.237,834.25
06/16/202538,056.8638,342.5238,055.5238,311.33
06/17/202538,366.6838,581.2538,333.3538,536.74
06/18/202538,364.1638,885.1538,364.1638,885.15
06/19/202538,858.5238,870.5538,488.3438,488.34
06/20/202538,472.2538,646.1638,362.5438,403.23
06/23/202538,260.6938,368.2238,026.3238,354.09
06/24/202538,779.1838,990.1138,665.6138,790.56
06/25/202538,904.1838,944.7738,711.1138,942.07
06/26/202539,072.1439,615.5939,056.1439,584.58
06/27/202539,866.3640,267.8439,847.3140,150.79
06/30/202540,550.7940,852.5440,322.5440,487.39
07/01/202540,340.6440,345.8739,885.3839,986.33
07/02/202539,631.1739,943.6239,444.739,762.48
07/03/202539,796.7539,865.8939,667.8239,785.9
07/04/202539,994.6440,012.6639,693.439,810.88
07/07/202539,729.5639,829.3839,524.2539,587.68
07/08/202539,542.0739,816.2739,510.4839,688.81
07/09/202539,942.839,971.0639,573.3439,821.28
07/10/202539,795.7539,795.7539,530.9539,646.36
07/11/202539,886.5439,957.839,497.739,569.68
07/14/202539,416.139,608.0239,288.939,459.62
07/15/202539,525.8339,678.0239,379.3239,678.02
07/16/202539,734.7439,923.6139,520.9639,663.4
07/17/202539,492.0239,910.9639,370.4339,901.19
07/18/202540,072.3940,087.5939,745.4239,819.11
07/22/202539,864.6340,275.8939,586.5339,774.92
07/23/202540,189.1841,342.5940,087.8641,171.32
07/24/202541,657.9842,065.8341,554.1841,826.34
07/25/202541,760.5841,773.741,389.7941,456.23
07/28/202541,515.9141,534.2140,997.8740,998.27
07/29/202540,767.7740,792.8540,563.5340,674.55
07/30/202540,744.5340,744.5340,556.6140,654.7
07/31/202540,69341,151.2540,639.3241,069.82
08/01/202541,029.8441,064.7340,588.1740,799.6
08/04/202540,118.8140,332.2539,850.5240,290.7
08/05/202540,52140,649.3840,421.8840,549.54
08/06/202540,430.4640,850.8940,423.1340,794.86
08/07/202540,668.1941,164.1140,668.1941,059.15
08/08/202541,283.742,033.9241,248.0541,820.48
08/12/202542,098.3242,999.7142,083.5842,718.17
08/13/202543,090.9143,451.4643,008.243,274.67
08/14/202543,129.1843,199.8342,606.7342,649.26
08/15/202542,866.3843,405.4342,736.8643,378.31
08/18/202543,452.943,835.1243,390.2243,714.31
08/19/202543,846.5543,876.4243,411.9743,546.29
08/20/202543,400.6643,425.7842,724.1542,888.55
08/21/202542,783.2642,926.1142,564.342,610.17
08/22/202542,629.8142,720.5742,331.3942,633.29
08/25/202542,977.2743,201.4242,681.3742,807.82
08/26/202542,619.6642,703.2742,137.6242,394.4
08/27/202542,476.0942,628.0442,270.1842,520.27
08/28/202542,308.1442,828.7942,299.7942,828.79
08/29/202542,774.2942,807.0342,611.3142,718.47
09/01/202542,362.7142,454.9941,835.1742,188.79
09/02/202542,299.6342,473.6742,084.7842,310.49
09/03/202542,085.6642,293.5441,863.241,938.89
09/04/202542,093.742,608.842,066.5942,580.27
09/05/202542,983.4743,220.9442,783.5443,018.75
09/08/202543,451.0743,838.643,343.5843,643.81
09/09/202543,907.5544,185.7343,452.7443,459.29
09/10/202543,513.1643,848.7743,509.0243,837.67
09/11/202543,876.2244,396.9543,870.5444,372.5
09/12/202544,803.344,888.0244,548.5744,768.12
09/16/202544,948.8545,055.3844,616.3244,902.27
09/17/202544,751.8445,033.3444,612.0744,790.38
09/18/202544,910.545,508.6744,815.445,303.43
09/19/202545,634.2945,852.7544,495.4645,045.81
09/22/202545,193.7745,757.7445,193.7745,493.66
09/24/202545,484.4145,693.2845,205.4745,630.31
09/25/202545,600.0745,824.6945,503.3145,754.93
09/26/202545,634.245,766.7745,354.9945,354.99
09/29/202545,113.2945,152.744,890.245,043.75
09/30/202545,054.9645,126.2344,733.644,932.63
10/01/202544,831.9544,874.4244,357.6544,550.85
10/02/202544,736.0345,125.9644,659.2244,936.73
10/03/202545,042.5445,778.6645,042.5445,769.5
10/06/202546,636.0748,150.0446,592.9947,944.76
10/07/202548,281.1248,527.3347,904.3847,950.88
10/08/202547,925.2248,181.1247,728.2747,734.99
10/09/202548,035.4248,597.0847,995.2248,580.44
10/10/202548,510.7248,510.7247,962.6148,088.8
10/14/202547,446.7347,865.6546,544.0546,847.32
10/15/202547,002.347,774.8346,910.8347,672.67
10/16/202548,107.4448,317.3447,937.7248,277.74
10/17/202547,820.9748,140.947,494.3147,582.15
10/20/202548,332.7149,185.548,254.8349,185.5
10/21/202549,675.4349,945.9549,127.249,316.06
10/22/202549,252.0349,458.2848,613.749,307.79
10/23/202548,866.5848,866.5848,399.0548,641.61
10/24/202549,095.2749,435.3148,965.7849,299.65
10/27/202549,905.850,549.649,838.9850,512.32
10/28/202550,357.1550,485.850,107.7750,219.18
10/29/202550,453.6451,412.9750,365.6251,307.65
10/30/202551,146.2751,657.2850,972.5651,325.61
10/31/202551,629.852,411.3451,613.0352,411.34
11/04/202552,294.3152,636.8751,497.251,497.2
11/05/202551,291.3951,422.4249,073.5850,212.27
11/06/202550,792.5551,248.2850,594.1950,883.68
11/07/202550,524.3150,642.7949,640.5650,276.37
11/10/202550,645.2750,969.550,392.4450,911.76
11/11/202551,314.0451,513.1650,581.1750,842.93
11/12/202550,988.5351,072.2650,537.551,063.31
11/13/202551,013.1551,338.8950,954.2751,281.83
11/14/202550,767.7450,767.7450,246.650,376.53
11/17/202550,282.3950,398.1649,845.8650,323.91
11/18/202549,812.9549,971.5548,661.5248,702.98
11/19/202548,822.8849,087.1148,235.348,537.7
11/20/202549,129.2950,574.8249,113.3949,823.94
11/21/202549,251.2649,459.5948,490.0348,625.88
11/25/202549,113.8249,182.3248,511.9548,659.52
11/26/202549,012.2549,749.5948,964.1949,559.07
11/27/202549,868.7950,322.1449,865.1750,167.1
11/28/202550,218.9650,258.2549,989.5450,253.91
12/01/202550,318.5950,366.7449,215.9649,303.28
12/02/202549,494.5849,636.7949,243.5549,303.45
12/03/202549,540.6450,138.649,521.2349,864.68
12/04/202549,942.9451,028.4249,910.0651,028.42
12/05/202550,530.3450,634.8550,215.4150,491.87
12/08/202550,643.0950,678.0550,224.6550,581.94
12/09/202550,677.3650,793.6950,417.1150,655.1
12/10/202550,878.6651,107.7750,329.2750,602.8
12/11/202550,818.3950,875.9849,926.2750,148.82
12/12/202550,480.2351,127.6950,457.4250,836.55
12/15/202550,352.0950,432.149,965.6850,168.11
12/16/202550,051.2450,051.2449,355.8749,383.29
12/17/202549,413.1949,571.549,077.8149,512.28
12/18/202549,058.3149,169.7948,643.7849,001.5
12/19/202549,387.7149,766.9649,257.1549,507.21
12/22/202550,084.5550,590.8849,982.250,402.39
12/23/202550,374.4850,544.5650,264.4250,412.87
12/24/202550,475.4850,636.9550,323.9250,344.1
12/25/202550,450.1850,510.1150,283.7650,407.79
12/26/202550,527.1350,941.8950,527.1350,750.39
12/29/202550,691.2250,707.2350,347.6550,526.92
12/30/202550,312.8550,534.6450,198.9750,339.48