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 (%)
Jun 30, 2009
9897
10000
9895
9958
143,200
+174.97(+1.79%)
Jun 29, 2009
9866
9944
9749
9783
160,200
-93.92(-0.95%)
Jun 26, 2009
9853
9893
9794
9877
135,800
+81.31(+0.83%)
Jun 25, 2009
9628
9871
9619
9796
161,200
+205.76(+2.15%)
Jun 24, 2009
9597
9624
9534
9590
153,000
+40.71(+0.43%)
Jun 23, 2009
9696
9712
9511
9550
185,600
-276.66(-2.82%)
Jun 22, 2009
9788
9887
9763
9826
149,800
+40.01(+0.41%)
Jun 19, 2009
9758
9823
9704
9786
174,800
+82.54(+0.85%)
Jun 18, 2009
9778
9778
9650
9704
168,600
-137.13(-1.39%)
Jun 17, 2009
9706
9846
9706
9841
179,400
+87.97(+0.90%)
Jun 16, 2009
9914
9942
9753
9753
174,600
-286.82(-2.86%)
Jun 15, 2009
10126
10126
10030
10040
158,200
-96.10(-0.95%)
Jun 12, 2009
10088
10171
10051
10136
297,200
+154.47(+1.55%)
Jun 11, 2009
9993
10022
9959
9981
211,200
-10.16(-0.10%)
Jun 10, 2009
9834
9991
9814
9991
192,800
+204.67(+2.09%)
Jun 09, 2009
9824
9856
9756
9787
159,000
-78.81(-0.80%)
Jun 08, 2009
9829
9914
9816
9866
155,800
+97.62(+1.00%)
Jun 05, 2009
9753
9775
9719
9768
156,200
+99.05(+1.02%)
Jun 04, 2009
9691
9743
9654
9669
175,800
-72.71(-0.75%)
Jun 03, 2009
9724
9775
9719
9742
140,600
+37.36(+0.38%)
Jun 02, 2009
9775
9793
9704
9704
184,800
+26.56(+0.27%)
Jun 01, 2009
9517
9692
9491
9678
177,600
+155.25(+1.63%)
May 29, 2009
9478
9522
9427
9522
175,800
+71.11(+0.75%)
May 28, 2009
9353
9493
9353
9451
155,600
+12.62(+0.13%)
May 27, 2009
9427
9491
9412
9439
149,000
+127.96(+1.37%)
May 26, 2009
9364
9380
9232
9311
121,200
-36.19(-0.39%)
May 25, 2009
9246
9403
9246
9347
129,200
+121.19(+1.31%)
May 22, 2009
9156
9268
9127
9226
134,800
-38.34(-0.41%)
May 21, 2009
9280
9286
9190
9264
133,200
-80.49(-0.86%)
May 20, 2009
9373
9399
9312
9345
143,200
+54.35(+0.59%)
May 19, 2009
9173
9327
9167
9290
167,000
+251.60(+2.78%)
May 18, 2009
9167
9168
8998
9039
147,800
-226.33(-2.44%)
May 15, 2009
9150
9272
9141
9265
172,000
+171.29(+1.88%)
May 14, 2009
9212
9224
9052
9094
169,400
-246.76(-2.64%)
May 13, 2009
9306
9379
9279
9340
176,000
+41.88(+0.45%)
May 12, 2009
9358
9390
9299
9299
188,400
-153.37(-1.62%)
May 11, 2009
9461
9504
9343
9452
230,800
+19.15(+0.20%)
May 08, 2009
9351
9464
9350
9433
220,200
+47.13(+0.50%)
May 07, 2009
9102
9386
9100
9386
239,000
+408.33(+4.55%)
May 06, 2009
8977
8977
8977
8977
0
+0.00(+0.00%)
May 05, 2009
8977
8977
8977
8977
0
+0.00(+0.00%)
May 04, 2009
8977
8977
8977
8977
0
+0.00(+0.00%)
May 01, 2009
8849
9017
8827
8977
154,800
+149.11(+1.69%)
Apr 30, 2009
8615
8845
8615
8828
174,800
+334.49(+3.94%)
Apr 29, 2009
8678
8809
8494
8494
0
+0.00(+0.00%)
Apr 28, 2009
8678
8809
8494
8494
169,600
-232.57(-2.67%)
Apr 27, 2009
8783
8841
8649
8726
152,200
+18.35(+0.21%)
Apr 24, 2009
8832
8853
8695
8708
212,200
-139.02(-1.57%)
Apr 23, 2009
8777
8861
8648
8847
186,200
+119.71(+1.37%)
Apr 22, 2009
8778
8803
8683
8727
195,000
+15.97(+0.18%)
Apr 21, 2009
8802
8802
8613
8711
175,400
-213.42(-2.39%)
Apr 20, 2009
8900
8934
8814
8925
167,800
+17.17(+0.19%)
Apr 17, 2009
8854
8953
8835
8908
184,200
+152.32(+1.74%)
Apr 16, 2009
8848
9030
8721
8755
173,000
+12.30(+0.14%)
Apr 15, 2009
8778
8801
8681
8743
158,400
-99.72(-1.13%)
Apr 14, 2009
8956
8962
8750
8843
181,800
-81.75(-0.92%)
Apr 13, 2009
8930
9024
8888
8924
167,400
-39.68(-0.44%)
Apr 10, 2009
9041
9069
8857
8964
228,600
+48.05(+0.54%)
Apr 09, 2009
8665
8921
8664
8916
192,000
+321.05(+3.74%)
Apr 08, 2009
8747
8766
8557
8595
168,000
-237.84(-2.69%)
Apr 07, 2009
8839
8884
8779
8833
150,600
-25.08(-0.28%)
Apr 06, 2009
8857
8992
8812
8858
173,600
+108.09(+1.24%)
Apr 03, 2009
8814
8885
8697
8750
217,400
+30.06(+0.34%)
Apr 02, 2009
8454
8742
8450
8720
213,000
+367.87(+4.40%)
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
.