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 6, 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 (%)
Nov 30, 2005
14901
14995
14868
14928
128,200
-59.20(-0.40%)
Nov 29, 2005
14848
14987
14822
14987
121,400
+0.00(+0.00%)
Nov 28, 2005
14848
14987
14822
14987
0
+202.60(+1.37%)
Nov 26, 2005
14694
14784
14613
14784
128,000
+41.70(+0.28%)
Nov 25, 2005
14817
14867
14722
14743
130,400
+0.00(+0.00%)
Nov 24, 2005
14817
14867
14722
14743
0
+34.30(+0.23%)
Nov 23, 2005
14726
14763
14650
14708
128,400
+27.90(+0.19%)
Nov 22, 2005
14719
14808
14591
14680
171,000
+0.00(+0.00%)
Nov 21, 2005
14719
14808
14591
14680
0
+57.30(+0.39%)
Nov 19, 2005
14543
14633
14543
14623
150,800
+211.30(+1.47%)
Nov 18, 2005
14193
14449
14170
14412
171,600
+240.90(+1.70%)
Nov 17, 2005
14036
14171
14016
14171
186,800
+79.10(+0.56%)
Nov 16, 2005
14070
14142
14044
14092
166,600
-24.20(-0.17%)
Nov 15, 2005
14219
14219
14106
14116
153,600
+0.00(+0.00%)
Nov 14, 2005
14219
14219
14106
14116
0
-39.10(-0.28%)
Nov 12, 2005
14170
14206
14134
14155
151,200
+74.20(+0.53%)
Nov 11, 2005
14058
14122
13982
14081
181,400
+8.70(+0.06%)
Nov 10, 2005
13989
14136
13951
14072
252,400
+35.50(+0.25%)
Nov 09, 2005
14068
14072
13983
14037
302,000
-24.90(-0.18%)
Nov 08, 2005
14084
14098
13983
14062
213,800
+0.00(+0.00%)
Nov 07, 2005
14084
14098
13983
14062
0
-14.40(-0.10%)
Nov 05, 2005
14041
14100
13979
14076
226,800
+0.00(+0.00%)
Nov 04, 2005
14041
14100
13979
14076
0
+181.20(+1.30%)
Nov 03, 2005
13865
13928
13808
13895
241,000
+26.90(+0.19%)
Nov 02, 2005
13718
13868
13706
13868
113,800
+261.40(+1.92%)
Nov 01, 2005
13460
13606
13456
13606
179,000
+0.00(+0.00%)
Oct 31, 2005
13460
13606
13456
13606
0
+260.00(+1.95%)
Oct 28, 2005
13345
13373
13273
13346
158,200
-70.60(-0.53%)
Oct 27, 2005
13441
13501
13388
13417
166,000
+22.10(+0.16%)
Oct 26, 2005
13292
13406
13286
13395
143,400
+114.40(+0.86%)
Oct 25, 2005
13228
13337
13219
13281
149,200
+174.40(+1.33%)
Oct 24, 2005
13232
13244
13083
13106
115,800
-93.80(-0.71%)
Oct 21, 2005
13066
13243
12996
13200
142,800
+9.50(+0.07%)
Oct 20, 2005
13222
13264
13176
13190
170,400
+61.00(+0.46%)
Oct 19, 2005
13298
13305
13074
13130
179,200
-222.70(-1.67%)
Oct 18, 2005
13376
13442
13322
13352
187,600
-48.10(-0.36%)
Oct 17, 2005
13486
13511
13342
13400
119,400
-20.20(-0.15%)
Oct 14, 2005
13581
13581
13362
13420
136,400
-28.70(-0.21%)
Oct 13, 2005
13388
13476
13267
13449
134,600
-14.50(-0.11%)
Oct 12, 2005
13566
13704
13464
13464
202,200
-93.00(-0.69%)
Oct 11, 2005
13280
13557
13242
13557
170,600
+329.00(+2.49%)
Oct 10, 2005
13228
13228
13228
13228
0
+0.00(+0.00%)
Oct 07, 2005
13279
13332
13221
13228
163,000
-131.80(-0.99%)
Oct 06, 2005
13555
13555
13286
13360
180,200
-330.40(-2.41%)
Oct 05, 2005
13762
13784
13656
13690
181,200
-48.90(-0.36%)
Oct 04, 2005
13597
13739
13593
13739
201,600
+213.50(+1.58%)
Oct 03, 2005
13566
13585
13455
13525
203,400
-49.00(-0.36%)
Sep 30, 2005
13678
13678
13539
13574
198,400
-42.90(-0.32%)
Sep 29, 2005
13516
13617
13441
13617
245,800
+181.30(+1.35%)
Sep 28, 2005
13308
13488
13306
13436
226,600
+125.90(+0.95%)
Sep 27, 2005
13370
13373
13282
13310
237,400
-82.60(-0.62%)
Sep 26, 2005
13229
13393
13229
13393
195,000
+233.20(+1.77%)
Sep 23, 2005
13159
13159
13159
13159
0
+0.00(+0.00%)
Sep 22, 2005
13121
13170
13090
13159
177,800
-37.20(-0.28%)
Sep 21, 2005
13182
13235
13109
13197
230,600
+48.00(+0.37%)
Sep 20, 2005
12992
13159
12992
13149
185,200
+189.90(+1.47%)
Sep 19, 2005
12959
12959
12959
12959
0
+0.00(+0.00%)
Sep 16, 2005
12992
12993
12889
12959
155,200
-28.10(-0.22%)
Sep 15, 2005
12818
12987
12807
12987
158,800
+152.60(+1.19%)
Sep 14, 2005
12848
12872
12831
12834
129,000
-67.80(-0.53%)
Sep 13, 2005
12896
12941
12847
12902
130,600
+5.60(+0.04%)
Sep 12, 2005
12841
12927
12814
12896
126,200
+204.40(+1.61%)
Sep 09, 2005
12562
12692
12556
12692
201,400
+158.10(+1.26%)
Sep 08, 2005
12601
12601
12498
12534
113,600
-73.70(-0.58%)
Sep 07, 2005
12683
12683
12575
12608
111,400
+8.20(+0.07%)
Sep 06, 2005
12687
12730
12581
12599
149,200
-35.50(-0.28%)
Sep 05, 2005
12616
12655
12580
12635
98,800
+34.90(+0.28%)
Sep 02, 2005
12572
12600
12544
12600
89,800
+93.00(+0.74%)
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
.