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 (%)
Jan 30, 2010
10308
10324
10198
10198
156,800
-216.30(-2.08%)
Jan 29, 2010
10310
10463
10297
10414
168,000
+162.20(+1.58%)
Jan 28, 2010
10344
10374
10252
10252
139,400
-73.20(-0.71%)
Jan 27, 2010
10506
10566
10325
10325
175,400
-187.40(-1.78%)
Jan 26, 2010
10478
10558
10415
10513
139,800
+0.00(+0.00%)
Jan 25, 2010
10478
10558
10415
10513
0
-77.80(-0.73%)
Jan 24, 2010
10740
10768
10528
10590
0
+0.00(+0.00%)
Jan 23, 2010
10740
10768
10528
10590
187,400
-277.90(-2.56%)
Jan 22, 2010
10705
10887
10650
10868
176,800
+130.90(+1.22%)
Jan 21, 2010
10835
10861
10725
10738
146,400
-27.40(-0.25%)
Jan 20, 2010
10867
10867
10750
10765
174,600
-90.20(-0.83%)
Jan 19, 2010
10888
10895
10781
10855
186,600
+0.00(+0.00%)
Jan 18, 2010
10888
10895
10781
10855
0
-127.00(-1.16%)
Jan 17, 2010
10917
10982
10879
10982
0
+0.00(+0.00%)
Jan 16, 2010
10917
10982
10879
10982
253,000
+74.40(+0.68%)
Jan 15, 2010
10778
10910
10774
10908
267,400
+172.70(+1.61%)
Jan 14, 2010
10796
10867
10730
10735
250,000
-144.10(-1.32%)
Jan 13, 2010
10770
10905
10764
10879
192,800
+0.00(+0.00%)
Jan 12, 2010
10770
10905
10764
10879
0
+80.80(+0.75%)
Jan 11, 2010
10743
10816
10678
10798
0
+0.00(+0.00%)
Jan 10, 2010
10743
10816
10678
10798
0
+0.00(+0.00%)
Jan 09, 2010
10743
10816
10678
10798
211,800
+116.60(+1.09%)
Jan 08, 2010
10743
10774
10637
10682
182,600
-49.80(-0.46%)
Jan 07, 2010
10710
10769
10661
10732
181,800
+49.70(+0.47%)
Jan 06, 2010
10719
10791
10656
10682
166,200
+27.00(+0.25%)
Jan 05, 2010
10609
10694
10608
10655
104,400
+0.00(+0.00%)
Jan 04, 2010
10609
10694
10608
10655
0
+108.40(+1.03%)
Jan 03, 2010
10708
10708
10546
10546
0
+0.00(+0.00%)
Jan 02, 2010
10708
10708
10546
10546
0
+0.00(+0.00%)
Jan 01, 2010
10708
10708
10546
10546
0
+0.00(+0.00%)
Dec 31, 2009
10708
10708
10546
10546
141,600
-91.70(-0.86%)
Dec 30, 2009
10612
10683
10597
10638
122,400
+3.90(+0.04%)
Dec 29, 2009
10522
10653
10514
10634
106,200
+0.00(+0.00%)
Dec 28, 2009
10522
10653
10514
10634
0
+139.50(+1.33%)
Dec 27, 2009
10547
10547
10477
10495
0
+0.00(+0.00%)
Dec 26, 2009
10547
10547
10477
10495
83,000
-42.20(-0.40%)
Dec 25, 2009
10413
10558
10413
10537
144,200
+0.00(+0.00%)
Dec 24, 2009
10413
10558
10413
10537
0
+158.90(+1.53%)
Dec 23, 2009
10256
10378
10235
10378
171,800
+194.50(+1.91%)
Dec 22, 2009
10197
10216
10184
10184
120,400
+0.00(+0.00%)
Dec 21, 2009
10197
10216
10184
10184
0
+41.50(+0.41%)
Dec 20, 2009
10111
10157
10028
10142
0
+0.00(+0.00%)
Dec 19, 2009
10111
10157
10028
10142
151,800
-21.80(-0.21%)
Dec 18, 2009
10200
10260
10164
10164
148,200
-13.60(-0.13%)
Dec 17, 2009
10179
10222
10117
10177
225,200
+93.90(+0.93%)
Dec 16, 2009
10054
10112
10034
10084
159,800
-22.20(-0.22%)
Dec 15, 2009
10127
10127
10010
10106
161,200
+0.00(+0.00%)
Dec 14, 2009
10127
10127
10010
10106
0
-2.20(-0.02%)
Dec 12, 2009
9958
10108
9916
10108
222,000
+245.08(+2.48%)
Dec 11, 2009
9964
10036
9834
9863
162,000
-141.88(-1.42%)
Dec 10, 2009
10049
10049
9986
10005
149,000
-135.80(-1.34%)
Dec 09, 2009
10080
10149
10080
10140
150,000
-27.10(-0.27%)
Dec 08, 2009
10132
10205
10106
10168
164,400
+0.00(+0.00%)
Dec 07, 2009
10132
10205
10106
10168
0
+145.00(+1.45%)
Dec 05, 2009
10019
10023
9903
10023
180,000
+44.93(+0.45%)
Dec 04, 2009
9707
9978
9707
9978
192,000
+368.73(+3.84%)
Dec 03, 2009
9552
9643
9514
9609
167,200
+36.74(+0.38%)
Dec 02, 2009
9282
9572
9233
9572
212,800
+226.65(+2.43%)
Dec 01, 2009
9189
9354
9162
9346
185,600
+0.00(+0.00%)
Nov 30, 2009
9189
9354
9162
9346
0
+264.03(+2.91%)
Nov 29, 2009
9257
9257
9076
9082
0
+0.00(+0.00%)
Nov 28, 2009
9257
9257
9076
9082
176,400
-301.72(-3.22%)
Nov 27, 2009
9355
9457
9325
9383
146,600
-58.40(-0.62%)
Nov 26, 2009
9382
9454
9366
9442
145,200
+40.06(+0.43%)
Nov 25, 2009
9511
9511
9398
9402
136,400
+0.00(+0.00%)
Nov 24, 2009
9511
9511
9398
9402
0
-96.10(-1.01%)
Nov 23, 2009
9460
9514
9424
9498
0
+0.00(+0.00%)
Nov 22, 2009
9460
9514
9424
9498
0
+0.00(+0.00%)
Nov 21, 2009
9460
9514
9424
9498
163,200
-51.79(-0.54%)
Nov 20, 2009
9692
9692
9496
9549
203,000
-127.33(-1.32%)
Nov 19, 2009
9723
9789
9632
9677
170,600
-53.13(-0.55%)
Nov 18, 2009
9835
9848
9715
9730
138,800
-61.25(-0.63%)
Nov 17, 2009
9784
9803
9726
9791
140,800
+0.00(+0.00%)
Nov 16, 2009
9791
9791
9791
0
+20.87(+0.21%)
Nov 15, 2009
9793
9805
9719
9770
0
+0.00(+0.00%)
Nov 14, 2009
9793
9805
9719
9770
123,000
-34.18(-0.35%)
Nov 13, 2009
9921
9944
9788
9804
123,600
-67.19(-0.68%)
Nov 12, 2009
9890
9950
9850
9872
122,800
+0.95(+0.01%)
Nov 11, 2009
9905
9979
9857
9871
130,400
+61.74(+0.63%)
Nov 10, 2009
9778
9846
9732
9809
117,600
+0.00(+0.00%)
Nov 09, 2009
9778
9846
9732
9809
0
+19.64(+0.20%)
Nov 08, 2009
9813
9850
9767
9789
0
+0.00(+0.00%)
Nov 07, 2009
9813
9850
9767
9789
141,400
+71.91(+0.74%)
Nov 06, 2009
9804
9826
9692
9717
147,200
-126.87(-1.29%)
Nov 05, 2009
9785
9845
9768
9844
119,400
+0.00(+0.00%)
Nov 04, 2009
9785
9845
9768
9844
0
+41.36(+0.42%)
Nov 03, 2009
9904
9905
9736
9803
128,400
+0.00(+0.00%)
Nov 02, 2009
9904
9905
9736
9803
0
-231.75(-2.31%)
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
.