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
)
38,556.87
-298.50 (-0.77%)
Daily Price
Updated: 2:56 PM EDT, May 29, 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 (%)
Sep 30, 2011
8714
8756
8654
8700
148,800
-0.94(-0.01%)
Sep 29, 2011
8528
8706
8501
8701
165,600
+85.58(+0.99%)
Sep 28, 2011
8608
8666
8596
8616
140,200
+5.70(+0.07%)
Sep 27, 2011
8496
8610
8479
8610
140,400
+235.82(+2.82%)
Sep 26, 2011
8548
8557
8360
8374
159,000
-186.13(-2.17%)
Sep 25, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 24, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 23, 2011
8643
8643
8545
8560
0
+0.00(+0.00%)
Sep 22, 2011
8643
8643
8545
8560
125,000
-180.90(-2.07%)
Sep 21, 2011
8717
8772
8707
8741
106,600
+19.92(+0.23%)
Sep 20, 2011
8764
8772
8704
8721
104,000
-142.92(-1.61%)
Sep 19, 2011
8785
8864
8864
8864
0
+0.00(+0.00%)
Sep 18, 2011
8785
8864
8774
8864
0
+0.00(+0.00%)
Sep 17, 2011
8785
8864
8774
8864
0
+0.00(+0.00%)
Sep 16, 2011
8785
8864
8774
8864
143,200
+195.30(+2.25%)
Sep 15, 2011
8645
8696
8634
8669
126,600
+150.29(+1.76%)
Sep 14, 2011
8624
8671
8499
8519
129,400
-97.98(-1.14%)
Sep 13, 2011
8589
8636
8549
8617
126,000
+80.88(+0.95%)
Sep 12, 2011
8579
8584
8521
8536
126,800
-201.99(-2.31%)
Sep 11, 2011
8739
8804
8726
8738
0
+0.00(+0.00%)
Sep 10, 2011
8739
8804
8726
8738
0
+0.00(+0.00%)
Sep 09, 2011
8739
8804
8726
8738
169,400
-55.46(-0.63%)
Sep 08, 2011
8863
8876
8758
8793
105,000
+29.71(+0.34%)
Sep 07, 2011
8723
8773
8703
8763
130,000
+172.84(+2.01%)
Sep 06, 2011
8687
8710
8588
8591
152,800
-193.89(-2.21%)
Sep 05, 2011
8828
8843
8757
8784
112,000
-166.28(-1.86%)
Sep 04, 2011
8981
9014
8915
8951
0
+0.00(+0.00%)
Sep 03, 2011
8981
9014
8915
8951
0
+0.00(+0.00%)
Sep 02, 2011
8981
9014
8915
8951
127,000
-110.06(-1.21%)
Sep 01, 2011
9017
9098
8998
9061
126,200
+105.60(+1.18%)
Aug 31, 2011
8938
8968
8906
8955
136,200
+1.30(+0.01%)
Aug 30, 2011
8958
8993
8936
8954
135,600
+102.55(+1.16%)
Aug 29, 2011
8802
8926
8751
8851
143,600
+53.57(+0.61%)
Aug 28, 2011
8747
8805
8742
8798
0
+0.00(+0.00%)
Aug 27, 2011
8747
8805
8742
8798
0
+0.00(+0.00%)
Aug 26, 2011
8747
8805
8742
8798
140,800
+25.42(+0.29%)
Aug 25, 2011
8748
8850
8742
8772
160,800
+132.75(+1.54%)
Aug 24, 2011
8812
8825
8621
8640
167,200
-93.40(-1.07%)
Aug 23, 2011
8703
8747
8630
8733
158,600
+104.88(+1.22%)
Aug 22, 2011
8687
8756
8619
8628
146,200
-91.11(-1.04%)
Aug 21, 2011
8772
8796
8707
8719
0
+0.00(+0.00%)
Aug 19, 2011
8772
8796
8707
8719
152,200
-224.52(-2.51%)
Aug 18, 2011
9043
9043
8931
8944
119,400
-113.50(-1.25%)
Aug 17, 2011
9048
9082
9004
9057
115,000
-50.17(-0.55%)
Aug 16, 2011
9135
9150
9073
9107
117,600
+21.02(+0.23%)
Aug 15, 2011
9083
9117
9033
9086
107,800
-213.47(-2.30%)
Aug 14, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 13, 2011
9469
9469
9264
9300
0
+336.16(+3.75%)
Aug 12, 2011
9064
9070
8927
8964
150,600
-18.22(-0.20%)
Aug 11, 2011
8877
8983
8832
8982
162,800
-56.80(-0.63%)
Aug 10, 2011
9111
9144
9021
9039
173,600
+94.26(+1.05%)
Aug 09, 2011
8912
8950
8657
8944
252,400
-153.08(-1.68%)
Aug 08, 2011
9170
9215
9057
9098
147,000
-202.32(-2.18%)
Aug 07, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 06, 2011
9469
9469
9264
9300
0
+0.00(+0.00%)
Aug 05, 2011
9469
9469
9264
9300
189,000
-359.30(-3.72%)
Aug 04, 2011
9686
9768
9615
9659
154,800
+22.04(+0.23%)
Aug 03, 2011
9705
9705
9610
9637
131,200
-207.45(-2.11%)
Aug 02, 2011
9872
9873
9822
9845
120,600
-120.42(-1.21%)
Aug 01, 2011
9907
10040
9906
9965
145,000
+131.98(+1.34%)
Jul 31, 2011
9867
9914
9824
9833
0
+0.00(+0.00%)
Jul 30, 2011
9867
9914
9824
9833
0
+0.00(+0.00%)
Jul 29, 2011
9867
9914
9824
9833
146,400
-68.32(-0.69%)
Jul 28, 2011
9937
9946
9854
9901
131,400
-145.85(-1.45%)
Jul 27, 2011
10048
10054
10009
10047
123,800
-50.50(-0.50%)
Jul 26, 2011
10078
10130
10044
10098
111,200
+47.70(+0.47%)
Jul 25, 2011
10081
10091
10039
10050
104,200
-82.10(-0.81%)
Jul 24, 2011
10097
10149
10076
10132
0
+0.00(+0.00%)
Jul 23, 2011
10097
10149
10076
10132
0
+0.00(+0.00%)
Jul 22, 2011
10097
10149
10076
10132
134,200
+121.70(+1.22%)
Jul 21, 2011
10020
10026
9974
10010
125,400
+4.50(+0.04%)
Jul 20, 2011
10008
10043
9986
10006
104,400
+116.18(+1.17%)
Jul 19, 2011
9922
9946
9890
9890
108,800
-84.75(-0.85%)
Jul 18, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 17, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 16, 2011
9920
9985
9919
9974
0
+0.00(+0.00%)
Jul 15, 2011
9920
9985
9919
9974
101,400
+38.35(+0.39%)
Jul 14, 2011
9929
9998
9884
9936
126,800
-27.02(-0.27%)
Jul 13, 2011
9891
9980
9887
9963
119,000
+37.22(+0.37%)
Jul 12, 2011
9943
9971
9908
9926
135,000
-143.58(-1.43%)
Jul 11, 2011
10069
10109
10058
10070
104,800
-68.20(-0.67%)
Jul 10, 2011
10206
10208
10126
10138
0
+0.00(+0.00%)
Jul 09, 2011
10206
10208
10126
10138
0
+0.00(+0.00%)
Jul 08, 2011
10206
10208
10126
10138
127,200
+66.60(+0.66%)
Jul 07, 2011
10047
10102
10029
10071
133,200
-11.40(-0.11%)
Jul 06, 2011
9987
10082
9968
10082
137,800
+110.04(+1.10%)
Jul 05, 2011
9959
9995
9948
9972
132,600
+7.37(+0.07%)
Jul 04, 2011
9980
10006
9940
9965
131,400
+97.02(+0.98%)
Jul 03, 2011
9879
9901
9850
9868
0
+0.00(+0.00%)
Jul 02, 2011
9879
9901
9850
9868
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
.