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
)
38,202.37
-632.73 (-1.63%)
Daily Price
Updated: 1:35 PM EDT, May 8, 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, 2009
10105
10138
10064
10133
121,000
+33.00(+0.33%)
Sep 29, 2009
10089
10126
10060
10100
135,600
+90.70(+0.91%)
Sep 28, 2009
10136
10152
9971
10010
159,200
-256.50(-2.50%)
Sep 25, 2009
10396
10396
10229
10266
141,600
-278.20(-2.64%)
Sep 24, 2009
10406
10567
10387
10544
168,400
+173.70(+1.67%)
Sep 23, 2009
10370
10370
10370
0
+0.00(+0.00%)
Sep 22, 2009
10370
10370
10370
0
+0.00(+0.00%)
Sep 21, 2009
10370
10370
10370
0
+0.00(+0.00%)
Sep 18, 2009
10379
10399
10292
10370
174,600
-73.30(-0.70%)
Sep 17, 2009
10373
10444
10340
10444
144,600
+173.00(+1.68%)
Sep 16, 2009
10289
10395
10247
10271
136,800
+53.20(+0.52%)
Sep 15, 2009
10256
10292
10183
10218
101,200
+15.50(+0.15%)
Sep 14, 2009
10388
10388
10171
10202
121,800
-242.20(-2.32%)
Sep 11, 2009
10519
10522
10408
10444
189,200
-69.40(-0.66%)
Sep 10, 2009
10385
10521
10383
10514
133,400
+201.60(+1.95%)
Sep 09, 2009
10344
10390
10249
10312
140,800
-81.10(-0.78%)
Sep 08, 2009
10354
10393
10300
10393
118,000
+72.30(+0.70%)
Sep 07, 2009
10289
10326
10274
10321
97,200
+133.80(+1.31%)
Sep 04, 2009
10256
10256
10143
10187
131,200
-27.50(-0.27%)
Sep 03, 2009
10240
10291
10185
10215
117,600
-65.90(-0.64%)
Sep 02, 2009
10378
10378
10216
10280
138,200
-249.60(-2.37%)
Sep 01, 2009
10453
10577
10438
10530
114,400
+37.60(+0.36%)
Aug 31, 2009
10608
10767
10424
10492
152,400
-41.60(-0.39%)
Aug 28, 2009
10547
10560
10472
10534
130,200
+60.10(+0.57%)
Aug 27, 2009
10571
10576
10401
10474
138,800
-165.70(-1.56%)
Aug 26, 2009
10554
10669
10526
10640
132,000
+142.30(+1.36%)
Aug 25, 2009
10516
10566
10470
10497
127,000
-83.60(-0.79%)
Aug 24, 2009
10390
10591
10389
10581
122,400
+342.80(+3.35%)
Aug 21, 2009
10375
10375
10142
10238
154,200
-145.20(-1.40%)
Aug 20, 2009
10254
10407
10204
10383
137,000
+179.40(+1.76%)
Aug 19, 2009
10270
10327
10195
10204
138,000
-81.00(-0.79%)
Aug 18, 2009
10208
10325
10181
10285
126,600
+16.40(+0.16%)
Aug 17, 2009
10521
10521
10269
10269
134,000
-328.70(-3.10%)
Aug 14, 2009
10551
10630
10539
10597
142,600
+80.10(+0.76%)
Aug 13, 2009
10508
10556
10489
10517
126,000
+82.20(+0.79%)
Aug 12, 2009
10486
10526
10434
10435
124,000
-150.50(-1.42%)
Aug 11, 2009
10515
10587
10512
10586
135,200
+61.20(+0.58%)
Aug 10, 2009
10531
10585
10488
10524
147,800
+112.20(+1.08%)
Aug 07, 2009
10366
10412
10249
10412
140,600
+24.00(+0.23%)
Aug 06, 2009
10266
10426
10266
10388
146,400
+135.60(+1.32%)
Aug 05, 2009
10405
10406
10252
10252
134,600
-122.50(-1.18%)
Aug 04, 2009
10438
10479
10358
10375
175,400
+22.50(+0.22%)
Aug 03, 2009
10355
10381
10322
10352
162,000
-4.30(-0.04%)
Jul 31, 2009
10275
10359
10260
10357
182,800
+191.60(+1.88%)
Jul 30, 2009
10156
10170
10068
10165
147,400
+52.00(+0.51%)
Jul 29, 2009
10036
10162
10036
10113
146,800
+25.90(+0.26%)
Jul 28, 2009
10117
10117
10050
10087
138,400
-1.40(-0.01%)
Jul 27, 2009
10021
10180
10015
10089
161,200
+144.15(+1.45%)
Jul 24, 2009
9909
9950
9864
9945
205,400
+151.61(+1.55%)
Jul 23, 2009
9712
9861
9704
9793
171,800
+69.78(+0.72%)
Jul 22, 2009
9643
9751
9609
9723
153,800
+71.14(+0.74%)
Jul 21, 2009
9513
9652
9509
9652
151,400
+256.70(+2.73%)
Jul 20, 2009
9414
9421
9361
9395
0
+0.00(+0.00%)
Jul 17, 2009
9414
9421
9361
9395
122,200
+51.16(+0.55%)
Jul 16, 2009
9394
9490
9317
9344
178,400
+74.91(+0.81%)
Jul 15, 2009
9307
9334
9251
9269
169,600
+7.44(+0.08%)
Jul 14, 2009
9173
9284
9167
9262
168,000
+211.48(+2.34%)
Jul 13, 2009
9242
9344
9050
9050
168,800
-236.95(-2.55%)
Jul 10, 2009
9339
9370
9265
9287
151,400
-3.78(-0.04%)
Jul 09, 2009
9342
9384
9291
9291
148,400
-129.69(-1.38%)
Jul 08, 2009
9549
9557
9408
9421
147,800
-227.04(-2.35%)
Jul 07, 2009
9714
9734
9620
9648
142,800
-33.08(-0.34%)
Jul 06, 2009
9738
9772
9651
9681
109,800
-135.20(-1.38%)
Jul 03, 2009
9752
9816
9691
9816
127,000
-60.08(-0.61%)
Jul 02, 2009
9994
9994
9870
9876
141,600
-63.78(-0.64%)
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
.