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
)
38,229.11
+155.13 (+0.41%)
Daily Price
Updated: 4:45 PM EDT, May 12, 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 (%)
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%)
Mar 01, 2007
17844
17844
17383
17604
250,200
-515.80(-2.85%)
Feb 28, 2007
18239
18273
18073
18120
198,000
-95.40(-0.52%)
Feb 27, 2007
18220
18300
18145
18215
194,800
+0.00(+0.00%)
Feb 26, 2007
18220
18300
18145
18215
0
+26.90(+0.15%)
Feb 24, 2007
18114
18239
18046
18188
193,400
+79.60(+0.44%)
Feb 23, 2007
18033
18133
18024
18109
183,200
+195.60(+1.09%)
Feb 22, 2007
17897
17968
17850
17913
211,200
-25.90(-0.14%)
Feb 21, 2007
17919
17953
17829
17939
152,200
-1.00(-0.01%)
Feb 20, 2007
17835
17974
17810
17940
137,000
+0.00(+0.00%)
Feb 19, 2007
17835
17974
17810
17940
0
+64.40(+0.36%)
Feb 17, 2007
17829
17885
17793
17876
137,600
-21.50(-0.12%)
Feb 16, 2007
17891
17912
17815
17897
151,400
+144.60(+0.81%)
Feb 15, 2007
17662
17790
17649
17753
164,800
+131.20(+0.74%)
Feb 14, 2007
17482
17628
17440
17621
170,000
+0.00(+0.00%)
Feb 13, 2007
17482
17628
17440
17621
0
+117.10(+0.67%)
Feb 12, 2007
16693
17547
17504
17504
0
+0.00(+0.00%)
Feb 10, 2007
17340
17546
17275
17504
159,600
+211.80(+1.22%)
Feb 09, 2007
17368
17400
17213
17292
141,800
+0.20(+0.00%)
Feb 08, 2007
17368
17375
17200
17292
172,200
-114.60(-0.66%)
Feb 07, 2007
17384
17433
17345
17407
157,000
+62.10(+0.36%)
Feb 06, 2007
17531
17531
17295
17345
152,400
+0.00(+0.00%)
Feb 05, 2007
17531
17531
17295
17345
0
-202.30(-1.15%)
Feb 03, 2007
17569
17634
17533
17547
162,000
+27.60(+0.16%)
Feb 02, 2007
17377
17544
17361
17520
167,800
+136.10(+0.78%)
Feb 01, 2007
17494
17498
17276
17383
146,000
-106.80(-0.61%)
Jan 31, 2007
17510
17558
17453
17490
155,000
+19.70(+0.11%)
Jan 30, 2007
17393
17490
17319
17470
149,200
+0.00(+0.00%)
Jan 29, 2007
17393
17490
17319
17470
0
+48.60(+0.28%)
Jan 27, 2007
17368
17422
17301
17422
134,400
-36.40(-0.21%)
Jan 26, 2007
17605
17618
17428
17458
159,000
-49.10(-0.28%)
Jan 25, 2007
17505
17553
17498
17507
192,200
+98.80(+0.57%)
Jan 24, 2007
17350
17442
17321
17409
161,200
-15.60(-0.09%)
Jan 23, 2007
17430
17485
17401
17424
125,600
+0.00(+0.00%)
Jan 22, 2007
17430
17485
17401
17424
0
+113.80(+0.66%)
Jan 20, 2007
17340
17378
17243
17310
121,400
-60.50(-0.35%)
Jan 19, 2007
17248
17409
17220
17371
148,800
+109.60(+0.63%)
Jan 18, 2007
17153
17335
17003
17261
147,000
+58.80(+0.34%)
Jan 17, 2007
17191
17288
17176
17202
128,400
-7.40(-0.04%)
Jan 16, 2007
17160
17274
17144
17210
124,400
+0.00(+0.00%)
Jan 15, 2007
17160
17274
17144
17210
0
+152.90(+0.90%)
Jan 13, 2007
16980
17161
16941
17057
139,400
+218.80(+1.30%)
Jan 12, 2007
16959
17057
16758
16838
122,000
-104.20(-0.62%)
Jan 11, 2007
17192
17199
16848
16942
133,400
-295.40(-1.71%)
Jan 10, 2007
17019
17261
16984
17238
142,400
+0.00(+0.00%)
Jan 09, 2007
17019
17261
16984
17238
0
+146.20(+0.86%)
Jan 08, 2007
16693
17354
17092
17092
0
+0.00(+0.00%)
Jan 06, 2007
17316
17327
17011
17092
158,600
-262.10(-1.51%)
Jan 05, 2007
17322
17380
17316
17354
80,200
+0.00(+0.00%)
Jan 04, 2007
17322
17380
17316
17354
0
+127.90(+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
.