Nikkei 225
15138.12 +0.67% May 17, 8:00PMNikkei 225 Historical Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| May 17, 2013 | 14926.42 | 15157.32 | 14902.30 | 15138.12 |
| May 16, 2013 | 15146.05 | 15155.72 | 14879.51 | 15037.24 |
| May 15, 2013 | 14962.34 | 15108.83 | 14956.38 | 15096.03 |
| May 14, 2013 | 14822.56 | 14839.79 | 14755.08 | 14758.42 |
| May 13, 2013 | 14759.50 | 14849.01 | 14727.70 | 14782.21 |
| May 10, 2013 | 14449.24 | 14636.81 | 14426.74 | 14607.54 |
| May 9, 2013 | 14366.95 | 14409.82 | 14191.48 | 14191.48 |
| May 8, 2013 | 14196.20 | 14421.38 | 14186.83 | 14285.69 |
| May 7, 2013 | 14196.20 | 14201.86 | 14186.83 | 14196.23 |
| May 6, 2013 | 13960.04 | 14119.76 | 13951.81 | 14104.53 |
| May 3, 2013 | 13727.25 | 13780.48 | 13637.96 | 13694.04 |
| May 2, 2013 | 13727.25 | 13780.48 | 13637.96 | 13694.04 |
| May 1, 2013 | 13837.72 | 13844.82 | 13782.00 | 13799.35 |
| April 30, 2013 | 13854.82 | 13897.06 | 13778.75 | 13860.86 |
| April 29, 2013 | 13978.98 | 13983.87 | 13852.20 | 13884.13 |
| April 26, 2013 | 13978.98 | 13983.87 | 13852.20 | 13884.13 |
| April 24, 2013 | 13687.28 | 13843.46 | 13686.78 | 13843.46 |
| April 23, 2013 | 13545.60 | 13585.35 | 13505.53 | 13529.65 |
| April 22, 2013 | 13537.17 | 13611.58 | 13529.44 | 13568.37 |
| April 19, 2013 | 13268.43 | 13338.75 | 13186.89 | 13316.48 |
| April 18, 2013 | 13272.22 | 13377.74 | 13200.85 | 13220.07 |
| April 17, 2013 | 13330.50 | 13397.50 | 13318.69 | 13382.89 |
| April 16, 2013 | 13023.91 | 13312.23 | 13004.46 | 13221.44 |
| April 15, 2013 | 13345.86 | 13408.29 | 13257.86 | 13275.66 |
| April 12, 2013 | 13568.25 | 13568.25 | 13402.86 | 13485.14 |
| April 11, 2013 | 13444.95 | 13549.16 | 13384.11 | 13549.16 |
| April 10, 2013 | 13177.31 | 13325.15 | 13177.31 | 13288.13 |
| April 9, 2013 | 13309.13 | 13331.39 | 13151.73 | 13192.35 |
| April 8, 2013 | 13082.61 | 13225.22 | 13080.29 | 13192.59 |
| April 5, 2013 | 12880.82 | 13225.62 | 12831.10 | 12833.64 |
| April 4, 2013 | 12188.22 | 12634.54 | 12075.97 | 12634.54 |
| April 3, 2013 | 12112.09 | 12362.20 | 12102.05 | 12362.20 |
| April 2, 2013 | 12051.57 | 12107.40 | 11805.78 | 12003.43 |
| April 1, 2013 | 12371.34 | 12384.83 | 12133.00 | 12135.02 |
| March 29, 2013 | 12405.53 | 12425.96 | 12319.75 | 12397.91 |
| March 28, 2013 | 12457.13 | 12462.86 | 12286.37 | 12335.96 |
| March 27, 2013 | 12476.58 | 12502.26 | 12442.39 | 12493.79 |
| March 26, 2013 | 12461.79 | 12540.12 | 12456.04 | 12471.62 |
| March 25, 2013 | 12507.61 | 12594.36 | 12480.42 | 12546.46 |
| March 22, 2013 | 12498.51 | 12522.05 | 12338.53 | 12338.53 |
| March 21, 2013 | 12592.00 | 12650.26 | 12586.06 | 12635.69 |
| March 20, 2013 | 12405.61 | 12491.16 | 12401.12 | 12468.23 |
| March 19, 2013 | 12405.61 | 12491.16 | 12401.12 | 12468.23 |
| March 18, 2013 | 12365.44 | 12373.17 | 12220.63 | 12220.63 |
| March 15, 2013 | 12437.68 | 12560.95 | 12434.47 | 12560.95 |
| March 14, 2013 | 12332.16 | 12395.73 | 12248.65 | 12381.19 |
| March 13, 2013 | 12252.29 | 12339.45 | 12234.48 | 12239.66 |
| March 12, 2013 | 12433.60 | 12461.97 | 12314.81 | 12314.81 |
| March 11, 2013 | 12363.09 | 12403.95 | 12300.83 | 12349.05 |
| March 8, 2013 | 12066.50 | 12283.62 | 12065.09 | 12283.62 |
Nikkei 225 Price Range, Past 5 Years
| Minimum | 7054.98 | Mar 10 2009 |
| Maximum | 15138.12 | May 17 2013 |
| Average | 9921.74 |
Nikkei 225 Summary
The Nikkei 225, more commonly called the Nikkei, the Nikkei index, or the Nikkei Stock Average, is a stock market index for the Tokyo Stock Exchange . It has been calculated daily by the Nihon Keizai Shimbun newspaper since 1950. It is a price-weighted index, and the components are reviewed once a year. Currently, the Nikkei is the most widely quoted average of Japanese equities, similar to the Dow Jones Industrial Average. In fact, it was known as the "Nikkei Dow Jones Stock Average" from 1975 to 1985.
