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 (%)
May 31, 2007
17716
17876
17702
17876
134,200
+287.50(+1.63%)
May 30, 2007
17664
17727
17484
17588
125,800
-84.30(-0.48%)
May 29, 2007
17525
17700
17522
17673
108,000
+85.00(+0.48%)
May 28, 2007
17545
17630
17545
17588
94,200
+106.40(+0.61%)
May 25, 2007
17529
17529
17370
17481
117,800
-215.80(-1.22%)
May 24, 2007
17680
17761
17607
17697
116,400
-8.10(-0.05%)
May 23, 2007
17763
17803
17699
17705
130,600
+25.00(+0.14%)
May 22, 2007
17578
17731
17545
17680
127,800
+123.20(+0.70%)
May 21, 2007
17456
17599
17412
17557
118,400
+157.30(+0.90%)
May 18, 2007
17564
17564
17321
17400
114,800
-99.00(-0.57%)
May 17, 2007
17586
17656
17482
17499
117,000
-30.40(-0.17%)
May 16, 2007
17487
17540
17431
17529
141,000
+16.00(+0.09%)
May 15, 2007
17577
17610
17492
17513
136,000
-164.90(-0.93%)
May 14, 2007
17683
17787
17674
17678
151,400
+124.20(+0.71%)
May 11, 2007
17616
17616
17455
17554
157,600
-183.30(-1.03%)
May 10, 2007
17794
17828
17713
17737
165,400
-11.10(-0.06%)
May 09, 2007
17617
17753
17617
17748
167,000
+91.30(+0.52%)
May 08, 2007
17652
17712
17588
17657
152,400
-13.00(-0.07%)
May 07, 2007
17564
17716
17558
17670
149,400
+274.90(+1.58%)
May 04, 2007
16693
18215
17395
17395
0
+0.00(+0.00%)
May 03, 2007
16693
18215
17395
17395
0
+0.00(+0.00%)
May 02, 2007
17311
17441
17227
17395
113,400
+119.90(+0.69%)
May 01, 2007
17396
17396
17203
17275
120,200
-125.40(-0.72%)
Apr 30, 2007
16693
18215
17400
17400
0
+0.00(+0.00%)
Apr 27, 2007
17377
17542
17299
17400
153,800
-28.80(-0.17%)
Apr 26, 2007
17360
17496
17321
17429
130,000
+193.00(+1.12%)
Apr 25, 2007
17380
17380
17222
17236
115,200
-215.60(-1.24%)
Apr 24, 2007
17364
17500
17306
17452
116,000
-3.60(-0.02%)
Apr 23, 2007
17590
17657
17414
17455
123,600
+2.80(+0.02%)
Apr 20, 2007
17472
17502
17405
17453
123,400
+80.60(+0.46%)
Apr 19, 2007
17530
17530
17220
17372
142,600
-295.30(-1.67%)
Apr 18, 2007
17557
17707
17538
17667
120,000
+139.90(+0.80%)
Apr 17, 2007
17751
17782
17452
17527
125,200
-100.90(-0.57%)
Apr 16, 2007
17507
17697
17507
17628
112,000
+264.40(+1.52%)
Apr 13, 2007
17629
17663
17327
17364
134,000
-176.50(-1.01%)
Apr 12, 2007
17602
17602
17455
17540
122,200
-129.70(-0.73%)
Apr 11, 2007
17699
17723
17618
17670
113,800
+5.40(+0.03%)
Apr 10, 2007
17631
17707
17613
17665
131,400
-79.10(-0.45%)
Apr 09, 2007
17606
17748
17606
17744
124,600
+259.00(+1.48%)
Apr 06, 2007
17503
17560
17423
17485
121,000
-6.60(-0.04%)
Apr 05, 2007
17508
17531
17430
17491
132,800
-52.70(-0.30%)
Apr 04, 2007
17401
17576
17394
17544
150,400
+300.00(+1.74%)
Apr 03, 2007
17155
17280
17096
17244
152,000
+215.70(+1.27%)
Apr 02, 2007
17346
17426
16999
17028
154,000
-259.30(-1.50%)
Mar 30, 2007
17319
17381
17267
17288
115,200
+23.80(+0.14%)
Mar 29, 2007
17120
17351
17036
17264
144,600
+9.20(+0.05%)
Mar 28, 2007
17328
17443
17142
17255
153,000
-110.40(-0.64%)
Mar 27, 2007
17357
17517
17316
17365
125,800
-156.90(-0.90%)
Mar 26, 2007
17518
17558
17425
17522
91,800
+41.40(+0.24%)
Mar 23, 2007
17520
17535
17408
17481
128,400
+61.40(+0.35%)
Mar 22, 2007
17384
17489
17379
17419
146,400
+256.00(+1.49%)
Mar 21, 2007
16693
18215
17163
17163
0
+0.00(+0.00%)
Mar 20, 2007
17155
17268
17146
17163
129,400
+153.60(+0.90%)
Mar 19, 2007
16714
17026
16714
17010
130,800
+265.40(+1.59%)
Mar 16, 2007
16780
16939
16644
16744
173,200
-116.20(-0.69%)
Mar 15, 2007
16804
16942
16761
16860
165,000
+183.50(+1.10%)
Mar 14, 2007
16936
16936
16629
16677
163,600
-501.90(-2.92%)
Mar 13, 2007
17269
17300
17153
17179
135,200
-113.60(-0.66%)
Mar 12, 2007
17312
17325
17207
17292
130,000
+128.40(+0.75%)
Mar 10, 2007
17225
17246
17101
17164
231,600
+73.70(+0.43%)
Mar 09, 2007
16730
17090
16686
17090
179,200
+325.70(+1.94%)
Mar 08, 2007
16982
16988
16732
16765
217,400
-79.90(-0.47%)
Mar 07, 2007
16655
16883
16649
16844
210,000
+202.30(+1.22%)
Mar 06, 2007
16992
16992
16533
16642
211,000
+0.00(+0.00%)
Mar 05, 2007
16992
16992
16533
16642
0
-575.70(-3.34%)
Mar 03, 2007
17351
17356
17160
17218
198,000
-235.60(-1.35%)
Mar 02, 2007
17542
17557
17262
17454
222,400
-150.60(-0.86%)
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
.