Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
38,236.07
-37.98 (-0.10%)
Daily Price
Updated: 4:45 PM EDT, May 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
13500
13514
13271
13345
152,400
-133.90(-0.99%)
Jan 30, 2008
13247
13507
13225
13479
147,000
+391.00(+2.99%)
Jan 29, 2008
13483
13502
13088
13088
152,800
+0.00(+0.00%)
Jan 28, 2008
13483
13502
13088
13088
0
-541.30(-3.97%)
Jan 26, 2008
13259
13647
13249
13629
178,800
+536.40(+4.10%)
Jan 25, 2008
12952
13135
12952
13093
189,600
+263.70(+2.06%)
Jan 24, 2008
12756
13064
12620
12829
178,000
+256.10(+2.04%)
Jan 23, 2008
13125
13125
12573
12573
199,000
-752.90(-5.65%)
Jan 22, 2008
13701
13705
13320
13326
152,600
+0.00(+0.00%)
Jan 21, 2008
13701
13705
13320
13326
0
-535.40(-3.86%)
Jan 19, 2008
13578
13903
13365
13861
191,000
+77.80(+0.56%)
Jan 18, 2008
13596
13803
13472
13784
192,800
+279.00(+2.07%)
Jan 17, 2008
13797
13842
13501
13504
204,600
-468.10(-3.35%)
Jan 16, 2008
14135
14224
13915
13973
163,800
+0.00(+0.00%)
Jan 15, 2008
14135
14224
13915
13973
0
-138.20(-0.98%)
Jan 14, 2008
16800
17459
14111
14111
0
+0.00(+0.00%)
Jan 12, 2008
14419
14448
14096
14111
175,400
-277.30(-1.93%)
Jan 11, 2008
14546
14585
14388
14388
130,200
-211.10(-1.45%)
Jan 10, 2008
14365
14603
14272
14599
155,400
+70.50(+0.49%)
Jan 09, 2008
14429
14548
14366
14529
146,800
+28.20(+0.19%)
Jan 08, 2008
14549
14668
14439
14500
139,800
+0.00(+0.00%)
Jan 07, 2008
14549
14668
14439
14500
0
-190.90(-1.30%)
Jan 05, 2008
15156
15157
14543
14691
98,800
+0.00(+0.00%)
Jan 04, 2008
15156
15157
14543
14691
0
-616.40(-4.03%)
Jan 03, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Jan 02, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Jan 01, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Dec 31, 2007
16800
17459
15308
15308
0
+0.00(+0.00%)
Dec 29, 2007
15413
15413
15241
15308
61,200
-256.90(-1.65%)
Dec 28, 2007
15616
15628
15536
15565
93,000
-88.80(-0.57%)
Dec 27, 2007
15614
15654
15560
15654
94,000
+100.90(+0.65%)
Dec 26, 2007
15441
15583
15441
15553
90,600
+0.00(+0.00%)
Dec 25, 2007
15441
15583
15441
15553
0
+295.60(+1.94%)
Dec 24, 2007
16800
17459
15257
15257
0
+0.00(+0.00%)
Dec 22, 2007
15044
15276
14998
15257
135,400
+225.40(+1.50%)
Dec 21, 2007
15151
15162
15018
15032
108,600
+1.10(+0.01%)
Dec 20, 2007
15165
15268
15030
15030
118,200
-177.40(-1.17%)
Dec 19, 2007
15099
15302
15004
15208
139,800
-41.90(-0.27%)
Dec 18, 2007
15433
15508
15219
15250
113,200
+0.00(+0.00%)
Dec 17, 2007
15433
15508
15219
15250
0
-264.70(-1.71%)
Dec 15, 2007
15547
15697
15434
15514
200,200
-22.00(-0.14%)
Dec 14, 2007
15818
15833
15532
15536
141,000
-395.80(-2.48%)
Dec 13, 2007
15829
15963
15700
15932
142,800
-112.40(-0.70%)
Dec 12, 2007
16003
16076
15972
16045
102,800
+120.30(+0.76%)
Dec 11, 2007
16007
16017
15826
15924
116,200
+0.00(+0.00%)
Dec 10, 2007
16007
16017
15826
15924
0
-32.00(-0.20%)
Dec 08, 2007
15992
16108
15948
15956
146,000
+82.30(+0.52%)
Dec 07, 2007
15782
15898
15741
15874
129,200
+265.20(+1.70%)
Dec 06, 2007
15419
15622
15365
15609
137,000
+128.70(+0.83%)
Dec 05, 2007
15614
15683
15446
15480
124,200
-148.80(-0.95%)
Dec 04, 2007
15748
15800
15578
15629
137,600
+0.00(+0.00%)
Dec 03, 2007
15748
15800
15578
15629
0
-51.70(-0.33%)
Dec 01, 2007
15520
15751
15520
15681
171,200
+167.00(+1.08%)
Nov 30, 2007
15340
15555
15340
15514
129,800
+359.90(+2.37%)
Nov 29, 2007
15271
15281
15089
15154
134,200
-69.00(-0.45%)
Nov 28, 2007
14954
15312
14802
15223
159,200
+87.60(+0.58%)
Nov 27, 2007
14922
15295
14913
15135
146,000
+0.00(+0.00%)
Nov 26, 2007
14922
15295
14913
15135
0
+246.40(+1.65%)
Nov 23, 2007
14727
15000
14670
14889
161,200
+51.10(+0.34%)
Nov 22, 2007
15114
15154
14770
14838
149,000
-373.80(-2.46%)
Nov 21, 2007
14869
15222
14751
15212
184,600
+168.90(+1.12%)
Nov 20, 2007
15177
15303
15040
15043
125,400
+0.00(+0.00%)
Nov 19, 2007
15177
15303
15040
15043
0
-112.00(-0.74%)
Nov 17, 2007
15239
15239
15030
15155
118,800
-241.70(-1.57%)
Nov 16, 2007
15536
15587
15396
15396
129,800
-103.30(-0.67%)
Nov 15, 2007
15311
15505
15287
15500
139,000
+373.00(+2.47%)
Nov 14, 2007
15148
15236
14989
15127
151,000
-70.50(-0.46%)
Nov 13, 2007
15377
15387
14998
15197
158,600
+0.00(+0.00%)
Nov 12, 2007
15377
15387
14998
15197
0
-386.30(-2.48%)
Nov 10, 2007
15676
15835
15566
15583
160,400
-188.20(-1.19%)
Nov 09, 2007
15889
15891
15626
15772
161,200
-325.10(-2.02%)
Nov 08, 2007
16325
16327
16081
16097
136,000
-152.90(-0.94%)
Nov 07, 2007
16153
16354
16144
16250
138,800
-19.30(-0.12%)
Nov 06, 2007
16458
16458
16212
16269
142,800
+0.00(+0.00%)
Nov 05, 2007
16458
16458
16212
16269
0
-248.60(-1.51%)
Nov 02, 2007
16647
16655
16484
16518
148,200
-352.90(-2.09%)
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
.