Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikkei 225 Index (IX: N225 )

39,500.37 +118.96 (+0.30%)
Daily Price Updated: 4:45 PM EST, Nov 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2004 10853 11069 10852 11042 86,600 +226.60(+2.10%)
Feb 27, 2004 10734 10815 10691 10815 53,600 +156.60(+1.47%)
Feb 26, 2004 10627 10728 10618 10659 55,400 +14.60(+0.14%)
Feb 25, 2004 10822 10857 10630 10644 61,800 -224.90(-2.07%)
Feb 24, 2004 10745 10893 10736 10869 65,000 +0.00(+0.00%)
Feb 23, 2004 10745 10893 10736 10869 0 +148.30(+1.38%)
Feb 21, 2004 10744 10766 10676 10721 55,800 -33.10(-0.31%)
Feb 20, 2004 10745 10813 10723 10754 63,600 +77.00(+0.72%)
Feb 19, 2004 10760 10798 10677 10677 67,800 -24.30(-0.23%)
Feb 18, 2004 10556 10721 10529 10701 81,400 +152.40(+1.44%)
Feb 17, 2004 10566 10618 10534 10549 66,000 +0.00(+0.00%)
Feb 16, 2004 10566 10618 10534 10549 0 -9.00(-0.09%)
Feb 14, 2004 10437 10573 10413 10558 70,400 +98.40(+0.94%)
Feb 13, 2004 10450 10557 10450 10459 70,000 +0.00(+0.00%)
Feb 12, 2004 10450 10557 10450 10459 0 +93.90(+0.91%)
Feb 11, 2004 10418 10460 10299 10365 61,400 -37.20(-0.36%)
Feb 10, 2004 10533 10596 10359 10403 67,200 +0.00(+0.00%)
Feb 09, 2004 10533 10596 10359 10403 0 -58.30(-0.56%)
Feb 07, 2004 10484 10502 10399 10461 57,600 -3.70(-0.04%)
Feb 06, 2004 10378 10478 10375 10465 67,800 +17.40(+0.17%)
Feb 05, 2004 10615 10627 10419 10447 82,200 -194.70(-1.83%)
Feb 04, 2004 10787 10801 10508 10642 80,400 -134.80(-1.25%)
Feb 03, 2004 10785 10862 10765 10777 67,800 +0.00(+0.00%)
Feb 02, 2004 10785 10862 10765 10777 0 -6.90(-0.06%)
Jan 31, 2004 10762 10838 10729 10784 62,200 +4.20(+0.04%)
Jan 30, 2004 10755 10786 10666 10779 68,000 -73.10(-0.67%)
Jan 29, 2004 10845 10902 10800 10852 64,200 -75.50(-0.69%)
Jan 28, 2004 11049 11075 10916 10928 63,200 -44.60(-0.41%)
Jan 27, 2004 11004 11013 10873 10973 74,800 +0.00(+0.00%)
Jan 26, 2004 11004 11013 10873 10973 0 -96.40(-0.87%)
Jan 24, 2004 11002 11139 10938 11069 77,600 +68.30(+0.62%)
Jan 23, 2004 11060 11115 10998 11001 75,400 -1.70(-0.02%)
Jan 22, 2004 11056 11164 11002 11002 83,200 -100.70(-0.91%)
Jan 21, 2004 11055 11194 10979 11103 88,200 +66.80(+0.61%)
Jan 20, 2004 10938 11044 10917 11036 90,400 +0.00(+0.00%)
Jan 19, 2004 10938 11044 10917 11036 0 +179.10(+1.65%)
Jan 17, 2004 10719 10857 10715 10857 72,600 +192.00(+1.80%)
Jan 16, 2004 10855 10882 10665 10665 85,600 -197.80(-1.82%)
Jan 15, 2004 10798 10883 10730 10863 89,200 +13.30(+0.12%)
Jan 14, 2004 10966 10966 10790 10850 80,400 +0.00(+0.00%)
Jan 13, 2004 10966 10966 10790 10850 0 -115.30(-1.05%)
Jan 10, 2004 10932 11009 10861 10965 95,000 +127.30(+1.17%)
Jan 09, 2004 10761 10889 10728 10838 80,400 +79.90(+0.74%)
Jan 08, 2004 10836 10852 10710 10758 64,800 -56.20(-0.52%)
Jan 07, 2004 10918 10945 10791 10814 76,800 -11.20(-0.10%)
Jan 06, 2004 10788 10862 10786 10825 44,000 +0.00(+0.00%)
Jan 05, 2004 10788 10862 10786 10825 0 +148.60(+1.39%)
Jan 02, 2004 10677 10677 10677 10677 0 +0.00(+0.00%)
Dec 31, 2003 10618 10681 10610 10677 39,200 +176.00(+1.68%)
Dec 30, 2003 10455 10575 10455 10501 52,400 +0.00(+0.00%)
Dec 29, 2003 10455 10575 10455 10501 0 +83.20(+0.80%)
Dec 27, 2003 10367 10417 10336 10417 55,400 +52.10(+0.50%)
Dec 26, 2003 10348 10368 10312 10365 44,800 -6.00(-0.06%)
Dec 25, 2003 10398 10400 10326 10371 54,800 +0.00(+0.00%)
Dec 24, 2003 10398 10400 10326 10371 0 -1.20(-0.01%)
Dec 23, 2003 10249 10386 10249 10372 54,000 +0.00(+0.00%)
Dec 22, 2003 10249 10386 10249 10372 0 +88.00(+0.86%)
Dec 20, 2003 10216 10306 10213 10284 62,200 +180.50(+1.79%)
Dec 19, 2003 10097 10174 10073 10104 57,600 +11.40(+0.11%)
Dec 18, 2003 10276 10280 10058 10093 62,000 -179.00(-1.74%)
Dec 17, 2003 10352 10352 10223 10272 58,200 -219.20(-2.09%)
Dec 16, 2003 10308 10491 10308 10491 76,000 +0.00(+0.00%)
Dec 15, 2003 10308 10491 10308 10491 0 +321.10(+3.16%)
Dec 13, 2003 10140 10228 10086 10170 98,000 +94.60(+0.94%)
Dec 12, 2003 9973 10088 9951 10075 59,000 +164.54(+1.66%)
Dec 11, 2003 10053 10053 9859 9911 60,000 -213.74(-2.11%)
Dec 10, 2003 10107 10159 10005 10124 60,200 +79.00(+0.79%)
Dec 09, 2003 10281 10294 10014 10045 60,200 +0.00(+0.00%)
Dec 08, 2003 10281 10294 10014 10045 0 -328.20(-3.16%)
Dec 06, 2003 10406 10457 10334 10374 57,800 -56.50(-0.54%)
Dec 05, 2003 10342 10450 10340 10430 68,400 +103.60(+1.00%)
Dec 04, 2003 10412 10486 10326 10326 58,400 -83.80(-0.80%)
Dec 03, 2003 10453 10552 10374 10410 68,600 +6.90(+0.07%)
Dec 02, 2003 10006 10439 9912 10403 66,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.