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
)
38,787.38
-132.88 (-0.34%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Jul 31, 2003
9616
9646
9507
9563
73,400
-69.45(-0.72%)
Jul 30, 2003
9812
9821
9633
9633
79,200
-201.65(-2.05%)
Jul 29, 2003
9896
9932
9823
9834
76,400
-5.60(-0.06%)
Jul 28, 2003
9750
9846
9737
9840
67,600
+191.90(+1.99%)
Jul 25, 2003
9652
9692
9570
9648
69,400
-22.99(-0.24%)
Jul 24, 2003
9635
9718
9606
9671
75,200
+55.66(+0.58%)
Jul 23, 2003
9575
9631
9566
9615
88,000
+129.37(+1.36%)
Jul 22, 2003
9502
9541
9406
9486
56,000
-41.76(-0.44%)
Jul 18, 2003
9468
9592
9460
9528
67,000
+28.87(+0.30%)
Jul 17, 2003
9659
9659
9496
9499
67,800
-237.11(-2.44%)
Jul 16, 2003
9807
9824
9639
9736
69,200
-15.03(-0.15%)
Jul 15, 2003
9839
9910
9741
9751
82,000
-4.63(-0.05%)
Jul 14, 2003
9714
9798
9661
9756
64,600
+120.28(+1.25%)
Jul 11, 2003
9849
9852
9601
9635
95,400
-320.27(-3.22%)
Jul 10, 2003
9959
10070
9926
9956
101,000
-35.33(-0.35%)
Jul 09, 2003
9895
9991
9813
9991
89,200
+92.23(+0.93%)
Jul 08, 2003
9900
10028
9856
9899
117,600
+103.56(+1.06%)
Jul 07, 2003
9589
9840
9589
9795
97,200
+247.43(+2.59%)
Jul 04, 2003
9531
9638
9483
9548
78,800
-77.07(-0.80%)
Jul 03, 2003
9703
9897
9503
9625
145,800
+32.56(+0.34%)
Jul 02, 2003
9354
9592
9354
9592
126,000
+313.75(+3.38%)
Jul 01, 2003
9098
9286
9079
9278
107,200
+195.38(+2.15%)
Jun 30, 2003
9120
9141
9077
9083
97,400
-20.95(-0.23%)
Jun 27, 2003
9015
9133
9015
9104
91,800
+180.65(+2.02%)
Jun 26, 2003
8931
8941
8847
8923
68,400
-8.85(-0.10%)
Jun 25, 2003
8900
8978
8900
8932
73,600
+13.00(+0.15%)
Jun 24, 2003
9060
9075
8896
8919
74,800
-217.88(-2.38%)
Jun 23, 2003
9113
9173
9074
9137
95,200
+16.75(+0.18%)
Jun 20, 2003
9034
9123
9032
9120
81,400
+9.88(+0.11%)
Jun 19, 2003
9118
9141
9002
9111
69,600
+17.54(+0.19%)
Jun 18, 2003
9090
9189
9081
9093
75,000
+59.97(+0.66%)
Jun 17, 2003
8944
9062
8944
9033
77,800
+193.17(+2.19%)
Jun 16, 2003
8924
8924
8809
8840
53,200
-140.81(-1.57%)
Jun 13, 2003
8942
9021
8891
8981
126,000
+62.04(+0.70%)
Jun 12, 2003
8980
9002
8893
8919
78,600
+28.30(+0.32%)
Jun 11, 2003
8834
9007
8834
8890
98,600
+101.21(+1.15%)
Jun 10, 2003
8753
8807
8717
8789
69,800
-33.64(-0.38%)
Jun 09, 2003
8790
8883
8748
8823
94,000
+36.86(+0.42%)
Jun 06, 2003
8685
8814
8633
8786
92,400
+128.64(+1.49%)
Jun 05, 2003
8652
8686
8607
8657
89,600
+99.37(+1.16%)
Jun 04, 2003
8618
8672
8558
8558
67,800
-6.63(-0.08%)
Jun 03, 2003
8548
8606
8492
8564
65,000
+17.32(+0.20%)
Jun 02, 2003
8490
8602
8489
8547
77,000
+122.66(+1.46%)
May 30, 2003
8389
8462
8380
8425
77,200
+49.15(+0.59%)
May 29, 2003
8275
8384
8264
8375
62,000
+141.18(+1.71%)
May 28, 2003
8216
8312
8216
8234
48,800
+113.94(+1.40%)
May 27, 2003
8196
8206
8107
8120
46,200
-107.08(-1.30%)
May 26, 2003
8192
8263
8192
8227
47,600
+42.56(+0.52%)
May 23, 2003
8120
8220
8110
8185
64,200
+133.10(+1.65%)
May 22, 2003
8008
8073
7998
8052
61,400
+33.15(+0.41%)
May 21, 2003
8061
8121
7983
8019
59,400
-40.97(-0.51%)
May 20, 2003
7987
8101
7962
8059
58,800
+20.35(+0.25%)
May 19, 2003
8091
8099
7974
8039
63,600
-78.16(-0.96%)
May 16, 2003
8127
8152
8087
8117
54,000
-6.11(-0.08%)
May 15, 2003
8218
8218
8081
8123
67,200
-121.51(-1.47%)
May 14, 2003
8210
8271
8188
8245
55,600
+54.65(+0.67%)
May 13, 2003
8254
8339
8190
8190
63,400
-30.86(-0.38%)
May 12, 2003
8194
8237
8152
8221
58,600
+68.96(+0.85%)
May 09, 2003
8084
8152
8009
8152
65,000
+120.61(+1.50%)
May 08, 2003
8073
8073
8019
8032
53,600
-78.22(-0.96%)
May 07, 2003
8127
8156
8062
8110
57,600
+26.21(+0.32%)
May 06, 2003
7995
8133
7995
8084
61,400
+176.37(+2.23%)
May 02, 2003
7863
7907
7792
7907
53,400
+43.90(+0.56%)
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
.