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 (%)
Jun 30, 2008
13584
13598
13454
13481
123,600
-63.00(-0.47%)
Jun 27, 2008
13605
13606
13453
13544
127,800
-277.90(-2.01%)
Jun 26, 2008
13845
13951
13798
13822
114,400
-7.60(-0.05%)
Jun 25, 2008
13821
13833
13636
13830
123,600
-19.70(-0.14%)
Jun 24, 2008
13766
13878
13738
13850
100,200
-7.90(-0.06%)
Jun 23, 2008
13769
13921
13668
13858
117,600
-84.60(-0.61%)
Jun 20, 2008
14171
14190
13903
13942
129,600
-188.10(-1.33%)
Jun 19, 2008
14325
14325
14069
14130
130,800
-322.60(-2.23%)
Jun 18, 2008
14301
14470
14301
14453
110,800
+104.40(+0.73%)
Jun 17, 2008
14387
14387
14300
14348
110,800
-6.00(-0.04%)
Jun 16, 2008
14118
14369
14104
14354
120,000
+380.70(+2.72%)
Jun 13, 2008
14011
14041
13810
13974
230,400
+85.10(+0.61%)
Jun 12, 2008
14010
14010
13826
13889
133,400
-294.90(-2.08%)
Jun 11, 2008
14138
14194
13994
14184
131,000
+162.30(+1.16%)
Jun 10, 2008
14281
14309
13984
14021
120,600
-160.20(-1.13%)
Jun 09, 2008
14275
14279
14118
14181
122,000
-308.00(-2.13%)
Jun 06, 2008
14530
14601
14489
14489
150,600
+148.30(+1.03%)
Jun 05, 2008
14393
14393
14262
14341
152,000
-94.50(-0.65%)
Jun 04, 2008
14270
14436
14250
14436
168,800
+226.40(+1.59%)
Jun 03, 2008
14276
14290
14128
14209
152,600
-230.90(-1.60%)
Jun 02, 2008
14343
14461
14190
14440
0
+101.60(+0.71%)
May 30, 2008
14196
14367
14192
14338
166,600
+214.00(+1.52%)
May 29, 2008
13833
14148
13833
14124
128,800
+415.10(+3.03%)
May 28, 2008
13937
13979
13666
13709
132,400
-183.90(-1.32%)
May 27, 2008
13751
13931
13751
13893
100,200
+203.10(+1.48%)
May 26, 2008
13876
13884
13671
13690
117,800
-322.00(-2.30%)
May 23, 2008
13945
14157
13925
14012
146,400
+33.70(+0.24%)
May 22, 2008
13773
13985
13658
13978
159,200
+52.20(+0.37%)
May 21, 2008
14002
14041
13847
13926
160,200
-233.80(-1.65%)
May 20, 2008
14220
14287
14122
14160
159,800
-109.50(-0.77%)
May 19, 2008
14294
14343
14219
14270
133,800
+50.10(+0.35%)
May 16, 2008
14364
14392
14195
14220
144,200
-32.20(-0.23%)
May 15, 2008
14167
14353
14167
14252
160,200
+133.20(+0.94%)
May 14, 2008
13962
14122
13877
14118
142,400
+164.80(+1.18%)
May 13, 2008
13814
13977
13734
13954
129,200
+210.30(+1.53%)
May 12, 2008
13566
13793
13541
13743
103,000
+88.10(+0.65%)
May 09, 2008
13941
13946
13640
13655
130,400
-288.00(-2.07%)
May 08, 2008
14008
14036
13930
13943
120,400
-159.20(-1.13%)
May 07, 2008
14148
14209
14023
14102
139,800
+53.20(+0.38%)
May 06, 2008
13944
14073
13944
14049
0
+0.00(+0.00%)
May 05, 2008
13944
14073
13944
14049
0
+0.00(+0.00%)
May 02, 2008
13944
14073
13944
14049
114,000
+282.40(+2.05%)
May 01, 2008
13803
13885
13727
13767
110,800
-83.10(-0.60%)
Apr 30, 2008
13803
13976
13766
13850
143,200
-44.40(-0.32%)
Apr 29, 2008
13908
14003
13746
13894
0
+0.00(+0.00%)
Apr 28, 2008
13908
14003
13746
13894
139,400
+30.90(+0.22%)
Apr 25, 2008
13614
13886
13614
13864
127,200
+322.60(+2.38%)
Apr 24, 2008
13614
13655
13497
13541
108,800
-38.30(-0.28%)
Apr 23, 2008
13456
13717
13449
13579
112,200
+31.40(+0.23%)
Apr 22, 2008
13588
13608
13519
13548
100,800
-148.70(-1.09%)
Apr 21, 2008
13640
13739
13640
13696
124,600
+220.00(+1.63%)
Apr 18, 2008
13426
13485
13324
13476
102,400
+78.20(+0.58%)
Apr 17, 2008
13316
13496
13313
13398
127,200
+252.20(+1.92%)
Apr 16, 2008
13131
13222
13112
13146
121,200
+155.50(+1.20%)
Apr 15, 2008
12953
13053
12876
12991
112,400
+73.10(+0.57%)
Apr 14, 2008
13133
13133
12859
12918
101,000
-406.20(-3.05%)
Apr 11, 2008
13062
13329
13040
13324
147,600
+378.40(+2.92%)
Apr 10, 2008
13030
13062
12898
12945
128,000
-166.60(-1.27%)
Apr 09, 2008
13295
13348
12998
13112
117,200
-138.50(-1.05%)
Apr 08, 2008
13374
13403
13226
13250
110,600
-199.80(-1.49%)
Apr 07, 2008
13241
13486
13229
13450
125,200
+157.00(+1.18%)
Apr 04, 2008
13286
13361
13220
13293
122,000
-96.70(-0.72%)
Apr 03, 2008
13190
13390
13137
13390
142,600
+200.50(+1.52%)
Apr 02, 2008
12836
13189
12836
13189
145,000
+533.00(+4.21%)
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
.