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 (%)
Jun 30, 2004
11870
11888
11808
11859
68,000
-1.90(-0.02%)
Jun 29, 2004
11817
11886
11788
11861
83,000
-23.30(-0.20%)
Jun 28, 2004
11802
11884
11775
11884
67,800
+103.70(+0.88%)
Jun 25, 2004
11743
11780
11661
11780
77,600
+36.20(+0.31%)
Jun 24, 2004
11652
11744
11649
11744
84,200
+163.60(+1.41%)
Jun 23, 2004
11642
11679
11547
11581
83,400
-0.70(-0.01%)
Jun 22, 2004
11547
11581
11472
11581
70,400
-18.90(-0.16%)
Jun 21, 2004
11474
11729
11474
11600
68,600
+218.10(+1.92%)
Jun 18, 2004
11553
11555
11310
11382
61,000
-225.80(-1.95%)
Jun 17, 2004
11630
11649
11510
11608
61,200
-33.80(-0.29%)
Jun 16, 2004
11492
11674
11492
11642
79,400
+254.00(+2.23%)
Jun 15, 2004
11457
11483
11349
11388
72,200
-104.00(-0.91%)
Jun 14, 2004
11496
11623
11475
11492
68,200
-35.10(-0.30%)
Jun 11, 2004
11595
11638
11486
11527
134,000
-49.20(-0.43%)
Jun 10, 2004
11378
11625
11367
11576
81,400
+126.30(+1.10%)
Jun 09, 2004
11515
11521
11419
11450
73,600
-72.20(-0.63%)
Jun 08, 2004
11534
11543
11453
11522
79,000
+82.00(+0.72%)
Jun 07, 2004
11213
11486
11213
11440
80,000
+311.90(+2.80%)
Jun 04, 2004
11057
11128
11017
11128
69,400
+101.00(+0.92%)
Jun 03, 2004
11276
11358
10964
11027
97,600
-215.30(-1.92%)
Jun 02, 2004
11283
11283
11185
11242
69,600
-54.50(-0.48%)
Jun 01, 2004
11205
11338
11170
11297
75,000
+60.40(+0.54%)
May 31, 2004
11289
11297
11101
11236
76,200
-73.20(-0.65%)
May 28, 2004
11267
11345
11256
11310
97,800
+143.60(+1.29%)
May 27, 2004
11164
11220
11119
11166
66,600
+13.90(+0.12%)
May 26, 2004
11095
11214
11094
11152
71,600
+189.20(+1.73%)
May 25, 2004
11072
11072
10927
10963
68,800
-138.70(-1.25%)
May 24, 2004
11095
11170
11043
11102
83,600
+31.40(+0.28%)
May 21, 2004
10890
11076
10872
11070
77,600
+208.20(+1.92%)
May 20, 2004
10949
11046
10761
10862
98,000
-105.70(-0.96%)
May 19, 2004
10777
10993
10716
10968
99,800
+256.60(+2.40%)
May 18, 2004
10533
10711
10524
10711
94,600
+206.10(+1.96%)
May 17, 2004
10791
10791
10490
10505
102,200
-344.60(-3.18%)
May 14, 2004
10847
10939
10740
10850
107,600
+24.50(+0.23%)
May 13, 2004
11082
11082
10825
10825
96,200
-328.50(-2.95%)
May 12, 2004
11018
11157
10985
11154
111,200
+246.40(+2.26%)
May 11, 2004
10850
10970
10790
10907
123,000
+22.50(+0.21%)
May 10, 2004
11384
11393
10839
10885
126,400
-554.10(-4.84%)
May 07, 2004
11497
11582
11439
11439
102,200
-132.50(-1.15%)
May 06, 2004
11777
11785
11554
11571
93,000
-190.50(-1.62%)
Apr 30, 2004
11862
11862
11652
11762
115,200
-242.50(-2.02%)
Apr 28, 2004
12077
12085
11969
12004
108,800
-40.60(-0.34%)
Apr 27, 2004
12115
12115
12025
12045
93,400
-119.00(-0.98%)
Apr 26, 2004
12135
12196
12096
12164
107,200
+43.20(+0.36%)
Apr 23, 2004
12051
12121
12015
12121
126,200
+140.60(+1.17%)
Apr 22, 2004
12026
12074
11953
11980
98,600
+35.80(+0.30%)
Apr 21, 2004
11944
12001
11881
11944
107,800
-8.00(-0.07%)
Apr 20, 2004
11822
12038
11768
11952
111,200
+188.10(+1.60%)
Apr 19, 2004
11855
11861
11624
11764
113,800
-60.40(-0.51%)
Apr 16, 2004
11818
11864
11690
11825
109,600
+24.20(+0.21%)
Apr 15, 2004
12118
12190
11770
11800
188,600
-297.80(-2.46%)
Apr 14, 2004
12064
12134
12034
12098
169,600
-29.60(-0.24%)
Apr 13, 2004
12140
12171
12097
12128
125,200
+85.10(+0.71%)
Apr 12, 2004
11926
12085
11926
12043
83,800
+145.20(+1.22%)
Apr 09, 2004
12013
12013
11862
11898
105,400
-195.10(-1.61%)
Apr 08, 2004
12013
12119
11962
12093
109,800
+73.00(+0.61%)
Apr 07, 2004
12017
12098
12001
12020
119,000
-60.10(-0.50%)
Apr 06, 2004
12043
12096
11938
12080
144,000
+121.40(+1.02%)
Apr 05, 2004
11949
12004
11935
11958
104,400
+142.30(+1.20%)
Apr 03, 2004
11727
11844
11715
11816
89,000
+132.60(+1.13%)
Apr 02, 2004
11756
11814
11648
11683
100,000
-32.00(-0.27%)
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
.