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
)
39,069.68
+282.30 (+0.73%)
Daily Price
Updated: 9:02 AM EDT, May 20, 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 (%)
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%)
Jul 01, 2009
9889
10086
9874
9940
158,200
-18.51(-0.19%)
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%)
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
.