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
)
38,837.46
-85.57 (-0.22%)
Daily Price
Updated: 10:26 AM EDT, Jun 4, 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 (%)
Mar 31, 2008
12709
12709
12431
12526
124,000
-295.00(-2.30%)
Mar 28, 2008
12594
12874
12508
12820
122,600
+215.90(+1.71%)
Mar 27, 2008
12618
12622
12476
12605
114,200
-102.00(-0.80%)
Mar 26, 2008
12649
12712
12591
12707
107,400
-38.60(-0.30%)
Mar 25, 2008
12640
12791
12573
12745
130,200
+265.10(+2.12%)
Mar 24, 2008
12473
12582
12438
12480
108,400
-2.50(-0.02%)
Mar 21, 2008
12332
12496
12308
12483
122,000
+49.20(+0.40%)
Mar 20, 2008
12433
12433
12433
12433
0
+173.00(+1.41%)
Mar 19, 2008
12142
12375
12142
12260
143,800
+296.20(+2.48%)
Mar 18, 2008
11829
11995
11794
11964
157,800
+176.70(+1.50%)
Mar 17, 2008
12089
12133
11691
11788
172,600
-454.10(-3.71%)
Mar 14, 2008
12510
12583
12167
12242
232,000
-191.80(-1.54%)
Mar 13, 2008
12741
12772
12352
12433
143,400
-427.70(-3.33%)
Mar 12, 2008
12842
13071
12799
12861
141,000
+202.80(+1.60%)
Mar 11, 2008
12392
12675
12353
12658
162,200
+126.20(+1.01%)
Mar 10, 2008
12717
12777
12527
12532
151,200
-250.70(-1.96%)
Mar 08, 2008
13025
13025
12744
12783
144,200
-432.60(-3.27%)
Mar 07, 2008
13069
13365
13050
13215
134,200
+243.30(+1.88%)
Mar 06, 2008
12973
13044
12920
12972
128,800
-20.20(-0.16%)
Mar 05, 2008
13080
13110
12883
12992
138,600
+0.10(+0.00%)
Mar 04, 2008
13413
13414
12992
12992
142,400
+0.00(+0.00%)
Mar 03, 2008
13413
13414
12992
12992
0
-610.80(-4.49%)
Mar 01, 2008
13735
13739
13533
13603
126,600
-322.50(-2.32%)
Feb 29, 2008
13878
13962
13795
13926
118,400
-105.80(-0.75%)
Feb 28, 2008
14007
14106
13956
14031
127,400
+206.60(+1.49%)
Feb 27, 2008
14037
14054
13804
13825
133,800
-89.90(-0.65%)
Feb 26, 2008
13612
13969
13612
13915
152,000
+0.00(+0.00%)
Feb 25, 2008
13612
13969
13612
13915
0
+414.10(+3.07%)
Feb 23, 2008
13530
13541
13379
13500
144,200
-187.80(-1.37%)
Feb 22, 2008
13463
13784
13440
13688
143,000
+377.90(+2.84%)
Feb 21, 2008
13730
13730
13310
13310
163,600
-447.50(-3.25%)
Feb 20, 2008
13762
13853
13692
13758
147,400
+122.50(+0.90%)
Feb 19, 2008
13627
13822
13627
13635
147,200
+0.00(+0.00%)
Feb 18, 2008
13861
13861
13635
13635
0
+12.80(+0.09%)
Feb 16, 2008
13508
13667
13356
13623
154,800
-3.90(-0.03%)
Feb 15, 2008
13255
13626
13252
13626
147,200
+558.20(+4.27%)
Feb 14, 2008
13163
13240
13037
13068
138,800
+46.30(+0.36%)
Feb 13, 2008
12999
13138
12923
13022
147,600
+0.00(+0.00%)
Feb 12, 2008
12999
13138
12923
13022
0
+4.80(+0.04%)
Feb 11, 2008
13861
13861
13017
13017
0
+0.00(+0.00%)
Feb 09, 2008
13143
13280
12998
13017
170,600
-190.00(-1.44%)
Feb 08, 2008
13077
13244
12972
13207
163,000
+108.00(+0.82%)
Feb 07, 2008
13548
13552
13099
13099
176,800
-646.30(-4.70%)
Feb 06, 2008
13806
13822
13666
13746
133,600
-114.20(-0.82%)
Feb 05, 2008
13643
13889
13643
13860
138,200
+0.00(+0.00%)
Feb 04, 2008
13643
13889
13643
13860
0
+362.50(+2.69%)
Feb 02, 2008
13518
13648
13444
13497
142,600
-95.30(-0.70%)
Feb 01, 2008
13228
13623
13155
13592
165,200
+247.50(+1.85%)
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%)
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
.