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 (%)
Jan 31, 2013
10914
11114
10906
11114
202,800
+247.30(+2.28%)
Jan 30, 2013
10751
10938
10751
10867
238,400
+42.40(+0.39%)
Jan 29, 2013
11003
11003
10824
10824
198,200
+203.40(+1.92%)
Jan 28, 2013
10441
10635
10441
10621
0
+0.00(+0.00%)
Jan 27, 2013
10441
10635
10441
10621
0
-305.80(-2.80%)
Jan 26, 2013
10797
10927
10791
10927
220,600
+305.80(+2.88%)
Jan 25, 2013
10441
10635
10441
10621
211,200
+133.90(+1.28%)
Jan 24, 2013
10576
10663
10487
10487
198,800
-222.90(-2.08%)
Jan 23, 2013
10765
10859
10615
10710
248,000
-37.80(-0.35%)
Jan 22, 2013
10942
10942
10748
10748
207,400
-165.60(-1.52%)
Jan 21, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 20, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 19, 2013
10792
10913
10787
10913
286,600
+303.70(+2.86%)
Jan 18, 2013
10661
10695
10433
10610
268,400
+9.20(+0.09%)
Jan 17, 2013
10806
10806
10591
10600
226,000
-278.70(-2.56%)
Jan 16, 2013
10915
10952
10852
10879
215,000
+0.00(+0.00%)
Jan 15, 2013
10915
10952
10852
10879
0
+77.50(+0.72%)
Jan 14, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 13, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 12, 2013
10786
10830
10748
10802
236,600
+149.00(+1.40%)
Jan 11, 2013
10635
10686
10620
10653
268,600
+74.00(+0.70%)
Jan 10, 2013
10406
10621
10399
10579
215,000
+70.50(+0.67%)
Jan 09, 2013
10544
10602
10463
10508
211,400
-90.90(-0.86%)
Jan 08, 2013
10744
10744
10590
10599
187,800
+0.00(+0.00%)
Jan 07, 2013
10744
10744
10590
10599
0
-89.10(-0.83%)
Jan 06, 2013
10604
10734
10602
10688
0
+0.00(+0.00%)
Jan 05, 2013
10604
10734
10602
10688
219,000
+0.00(+0.00%)
Jan 04, 2013
10604
10734
10602
10688
0
+292.90(+2.82%)
Jan 03, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 02, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 01, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 31, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 30, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 29, 2012
10406
10434
10375
10395
202,800
+72.20(+0.70%)
Dec 28, 2012
10295
10376
10289
10323
235,200
+92.60(+0.91%)
Dec 27, 2012
10131
10230
10107
10230
182,000
+150.30(+1.49%)
Dec 26, 2012
10092
10119
10030
10080
141,800
+0.00(+0.00%)
Dec 25, 2012
10092
10119
10030
10080
0
+140.04(+1.41%)
Dec 24, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 23, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 22, 2012
10146
10175
9924
9940
256,600
-99.24(-0.99%)
Dec 21, 2012
10093
10148
10029
10039
274,800
-121.10(-1.19%)
Dec 20, 2012
10025
10160
10017
10160
277,400
+237.39(+2.39%)
Dec 19, 2012
9849
9967
9849
9923
260,400
+94.13(+0.96%)
Dec 18, 2012
9896
9903
9826
9829
213,600
+0.00(+0.00%)
Dec 17, 2012
9896
9903
9826
9829
0
+91.32(+0.94%)
Dec 16, 2012
9704
9776
9688
9738
0
+0.00(+0.00%)
Dec 15, 2012
9704
9776
9688
9738
247,400
-5.17(-0.05%)
Dec 14, 2012
9681
9767
9672
9743
212,000
+161.27(+1.68%)
Dec 13, 2012
9606
9606
9566
9581
129,400
+56.14(+0.59%)
Dec 12, 2012
9511
9534
9488
9525
97,200
-8.43(-0.09%)
Dec 11, 2012
9584
9584
9517
9534
115,200
+0.00(+0.00%)
Dec 10, 2012
9584
9584
9517
9534
0
+6.36(+0.07%)
Dec 09, 2012
9547
9573
9522
9527
0
+0.00(+0.00%)
Dec 08, 2012
9547
9573
9522
9527
133,800
-17.77(-0.19%)
Dec 07, 2012
9536
9565
9503
9545
123,200
+76.32(+0.81%)
Dec 06, 2012
9380
9516
9377
9469
116,000
+36.38(+0.39%)
Dec 05, 2012
9419
9457
9406
9432
104,000
-25.72(-0.27%)
Dec 04, 2012
9484
9526
9453
9458
110,000
+12.17(+0.13%)
Dec 01, 2012
9447
9493
9380
9446
159,800
+45.13(+0.48%)
Nov 30, 2012
9370
9412
9350
9401
113,400
+92.53(+0.99%)
Nov 29, 2012
9375
9408
9308
9308
118,600
-114.95(-1.22%)
Nov 28, 2012
9371
9450
9371
9423
136,800
+34.36(+0.37%)
Nov 27, 2012
9466
9488
9389
9389
151,600
+0.00(+0.00%)
Nov 26, 2012
9466
9488
9389
9389
0
+22.14(+0.24%)
Nov 25, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 24, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 23, 2012
9336
9367
9305
9367
147,400
+144.28(+1.56%)
Nov 22, 2012
9214
9249
9161
9223
134,800
+79.88(+0.87%)
Nov 21, 2012
9198
9201
9129
9143
133,600
-10.56(-0.12%)
Nov 20, 2012
9141
9183
9135
9153
143,000
+0.00(+0.00%)
Nov 19, 2012
9141
9183
9135
9153
0
+129.04(+1.43%)
Nov 18, 2012
8898
9032
8898
9024
0
+0.00(+0.00%)
Nov 17, 2012
8898
9032
8898
9024
199,000
+194.44(+2.20%)
Nov 16, 2012
8704
8830
8684
8830
161,400
+164.99(+1.90%)
Nov 15, 2012
8660
8680
8653
8665
81,000
+3.68(+0.04%)
Nov 14, 2012
8711
8723
8619
8661
94,800
-15.39(-0.18%)
Nov 13, 2012
8701
8729
8676
8676
86,400
+0.00(+0.00%)
Nov 12, 2012
8701
8729
8676
8676
0
-81.16(-0.93%)
Nov 11, 2012
8743
8779
8729
8758
0
+0.00(+0.00%)
Nov 10, 2012
8743
8779
8729
8758
104,000
-79.55(-0.90%)
Nov 09, 2012
8868
8891
8811
8837
106,400
-135.74(-1.51%)
Nov 08, 2012
9031
9032
8924
8973
131,000
-2.26(-0.03%)
Nov 07, 2012
8990
8990
8957
8975
104,800
-32.29(-0.36%)
Nov 06, 2012
9001
9040
8985
9007
101,400
+0.00(+0.00%)
Nov 05, 2012
9001
9040
8985
9007
0
-43.78(-0.48%)
Nov 03, 2012
9049
9072
9031
9051
0
+0.00(+0.00%)
Nov 02, 2012
9049
9072
9031
9051
137,800
+104.35(+1.17%)
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
.