iShares VII PLC - iShares Nikkei 225 ETF JPY Acc

CNKY
🏛️ germany →
261.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 180.68 181.04 180.42 180.42 0.0M
2022-12-29 179.00 181.66 179.00 181.44 0.0M
2022-12-28 180.16 181.42 178.86 178.86 0.0M
2022-12-27 182.08 182.34 180.70 180.94 0.0M
2022-12-23 181.96 182.42 181.72 182.10 0.0M
2022-12-22 184.22 184.72 181.44 182.08 0.0M
2022-12-21 183.78 184.84 183.78 184.52 0.0M
2022-12-20 183.48 185.36 183.48 184.70 0.0M
2022-12-19 184.64 185.24 183.06 183.10 0.0M
2022-12-16 184.24 184.90 183.40 184.90 0.0M
2022-12-15 189.30 189.30 184.60 184.98 0.0M
2022-12-14 191.10 191.62 189.48 189.72 0.0M
2022-12-13 188.72 192.60 188.58 190.54 0.0M
2022-12-12 189.08 189.08 188.26 189.04 0.0M
2022-12-09 189.50 190.62 189.28 189.46 0.0M
2022-12-08 187.70 188.62 187.52 188.02 0.0M
2022-12-07 188.08 188.54 187.28 188.30 0.0M
2022-12-06 189.62 190.24 188.26 188.64 0.0M
2022-12-05 190.48 191.06 188.56 188.64 0.0M
2022-12-02 191.58 192.36 190.32 191.68 0.0M
2022-12-01 193.50 194.16 192.34 192.52 0.0M
2022-11-30 191.36 193.20 189.98 193.20 0.0M
2022-11-29 191.42 192.04 190.96 190.96 0.0M
2022-11-28 192.28 192.28 190.28 191.40 0.0M
2022-11-25 191.96 192.06 191.16 191.80 0.0M
2022-11-24 191.92 193.22 191.48 192.62 0.0M
2022-11-23 190.24 192.02 190.24 191.28 0.0M
2022-11-22 188.62 190.66 188.62 190.66 0.0M
2022-11-21 188.96 189.00 188.32 188.72 0.0M
2022-11-18 188.20 188.98 188.20 188.92 0.0M
2022-11-17 189.32 189.38 187.80 188.38 0.0M
2022-11-16 189.32 189.76 188.58 188.58 0.0M
2022-11-15 190.14 190.88 189.18 190.46 0.0M
2022-11-14 190.52 190.52 189.16 189.72 0.0M
2022-11-11 190.08 192.18 190.08 191.66 0.0M
2022-11-10 183.18 189.98 183.18 189.98 0.0M
2022-11-09 184.52 185.36 183.72 183.72 0.0M
2022-11-08 185.28 186.98 185.28 186.30 0.0M
2022-11-07 183.86 184.98 183.86 184.40 0.0M
2022-11-04 184.38 184.96 183.38 184.22 0.0M
2022-11-03 184.46 185.28 184.46 184.74 0.0M
2022-11-02 184.88 185.94 183.70 183.70 0.0M
2022-11-01 184.04 185.72 184.04 184.42 0.0M
2022-10-31 183.34 183.68 182.44 183.56 0.0M
2022-10-28 180.80 183.22 180.42 183.08 0.0M
2022-10-27 182.10 183.28 181.04 181.92 0.0M
2022-10-26 181.94 183.22 181.94 182.02 0.0M
2022-10-25 181.52 182.94 181.06 182.94 0.0M
2022-10-24 180.20 180.74 179.54 180.72 0.0M
2022-10-21 179.22 182.32 177.86 182.30 0.0M
2022-10-20 179.94 181.28 179.78 179.80 0.0M
2022-10-19 181.14 181.78 180.24 180.46 0.0M
2022-10-18 181.52 182.04 179.78 180.40 0.0M
2022-10-17 180.32 181.88 180.32 181.00 0.0M
2022-10-14 183.18 183.84 180.36 180.52 0.0M
2022-10-13 180.12 181.98 178.06 181.94 0.0M
2022-10-12 181.62 182.36 181.14 181.28 0.0M
2022-10-11 182.98 183.10 182.06 182.06 0.0M
2022-10-10 183.34 185.08 183.34 184.76 0.0M
2022-10-07 186.52 187.26 184.58 184.58 0.0M
2022-10-06 186.14 186.66 185.20 186.12 0.0M
2022-10-05 184.02 185.74 183.88 185.74 0.0M
2022-10-04 184.42 184.98 184.02 184.64 0.0M
2022-10-03 180.00 183.82 179.80 183.72 0.0M
2022-09-30 179.52 180.94 179.00 179.00 0.0M
2022-09-29 184.22 184.22 180.62 181.06 0.0M
2022-09-28 183.56 185.36 183.00 185.36 0.0M
2022-09-27 184.88 186.42 184.10 184.44 0.0M
2022-09-26 185.12 186.42 185.12 185.88 0.0M
2022-09-23 187.48 187.86 185.34 186.46 0.0M
2022-09-22 185.12 189.92 184.82 187.82 0.0M
2022-09-21 185.56 189.02 185.56 186.80 0.0M
2022-09-20 187.34 187.62 185.84 186.16 0.0M
2022-09-19 186.84 187.72 185.86 187.72 0.0M
2022-09-16 186.86 187.74 186.48 186.94 0.0M
2022-09-15 189.16 189.64 187.48 187.48 0.0M
2022-09-14 188.82 190.28 188.82 189.68 0.0M
2022-09-13 193.02 193.02 188.12 188.12 0.0M
2022-09-12 191.44 192.82 191.10 192.36 0.0M
2022-09-09 190.88 192.84 190.88 192.84 0.0M
2022-09-08 189.16 190.56 188.12 189.14 0.0M
2022-09-07 187.68 187.72 186.58 187.20 0.0M
2022-09-06 191.20 191.52 189.40 189.70 0.0M
2022-09-05 193.04 193.54 192.54 192.80 0.0M
2022-09-02 192.58 193.10 191.62 191.62 0.0M
2022-09-01 192.50 193.38 192.36 193.28 0.0M
2022-08-31 196.88 196.94 194.24 194.56 0.0M
2022-08-30 197.54 198.64 195.02 195.34 0.0M
2022-08-29 196.38 197.20 196.38 196.96 0.0M
2022-08-26 204.25 204.40 200.60 200.60 0.0M
2022-08-25 203.30 204.50 203.30 204.50 0.0M
2022-08-24 202.55 203.30 202.55 202.55 0.0M
2022-08-23 203.00 204.35 202.80 203.05 0.0M
2022-08-22 202.95 203.75 202.60 202.60 0.0M
2022-08-19 204.30 204.30 203.10 203.15 0.0M
2022-08-18 204.45 206.55 204.45 206.55 0.0M
2022-08-17 207.40 207.45 204.55 205.00 0.0M
2022-08-16 207.15 207.15 205.35 206.05 0.0M
2022-08-15 205.60 207.50 205.20 207.50 0.0M
2022-08-12 201.70 203.70 201.70 203.70 0.0M
2022-08-11 200.40 200.50 199.28 199.28 0.0M
2022-08-10 196.00 199.94 196.00 199.78 0.0M
2022-08-09 197.04 197.76 196.10 196.28 0.0M
2022-08-08 199.40 200.50 198.94 198.94 0.0M
2022-08-05 200.45 200.80 198.72 199.28 0.0M
2022-08-04 198.66 199.90 198.66 199.22 0.0M
2022-08-03 198.42 200.10 198.42 199.96 0.0M
2022-08-02 199.98 201.30 199.98 200.00 0.0M
2022-08-01 200.35 201.20 200.35 201.00 0.0M
2022-07-29 198.32 199.92 198.30 199.92 0.0M
2022-07-28 195.54 198.48 195.54 198.30 0.0M
2022-07-27 194.22 195.94 194.22 195.94 0.0M
2022-07-26 192.70 194.16 192.62 192.92 0.0M
2022-07-25 194.02 194.04 192.78 193.18 0.0M
2022-07-22 192.80 195.22 192.74 193.58 0.0M
2022-07-21 191.40 193.08 187.68 193.08 0.0M
2022-07-20 190.56 191.22 189.88 191.14 0.0M
2022-07-19 187.34 188.64 185.86 188.64 0.0M
2022-07-18 189.00 189.20 187.28 187.28 0.0M
2022-07-15 186.86 188.02 186.60 188.02 0.0M
2022-07-14 186.98 186.98 185.12 186.74 0.0M
2022-07-13 186.92 187.28 185.14 186.72 0.0M
2022-07-12 186.18 188.02 186.18 187.10 0.0M
2022-07-11 187.26 188.18 187.26 187.98 0.0M
2022-07-08 187.24 188.84 187.24 188.00 0.0M
2022-07-07 186.06 187.80 186.06 187.80 0.0M
2022-07-06 182.78 184.80 182.78 184.40 0.0M
2022-07-05 180.66 182.14 180.66 182.14 0.0M
2022-07-04 180.22 180.78 180.22 180.78 0.0M
2022-07-01 178.40 180.90 178.40 180.90 0.0M
2022-06-30 180.36 180.64 179.62 180.64 0.0M
2022-06-29 182.18 182.38 180.62 182.38 0.0M
2022-06-28 183.78 184.48 182.42 182.42 0.0M
2022-06-27 182.66 183.54 181.78 181.78 0.0M
2022-06-24 180.98 183.00 180.98 183.00 0.0M
2022-06-23 177.32 179.76 177.24 178.92 0.0M
2022-06-22 177.56 178.56 176.90 177.76 0.0M
2022-06-21 179.54 179.84 178.42 179.34 0.0M
2022-06-20 175.88 178.26 175.88 178.26 0.0M
2022-06-17 178.48 179.60 177.86 179.48 0.0M
2022-06-16 183.82 183.82 179.68 179.68 0.0M
2022-06-15 181.28 183.78 181.28 183.48 0.0M
2022-06-14 184.24 184.24 182.62 182.78 0.0M
2022-06-13 185.56 185.84 184.32 184.32 0.0M
2022-06-10 190.54 190.88 188.20 188.24 0.0M
2022-06-09 190.76 192.84 190.76 191.88 0.0M
2022-06-08 192.84 192.84 190.14 190.54 0.0M
2022-06-07 191.84 192.90 191.76 192.90 0.0M
2022-06-06 193.88 194.50 192.64 192.64 0.0M
2022-06-03 193.34 193.34 191.04 191.48 0.0M
2022-06-02 192.52 193.02 192.16 193.02 0.0M
2022-06-01 193.12 193.22 191.82 192.12 0.0M
2022-05-31 192.64 193.22 192.22 192.42 0.0M
2022-05-30 194.26 194.40 193.28 193.44 0.0M
2022-05-27 191.22 193.58 191.12 193.54 0.0M
2022-05-26 190.52 191.82 190.52 191.82 0.0M
2022-05-25 190.84 191.54 190.48 191.34 0.0M
2022-05-24 191.40 191.40 190.12 190.40 0.0M
2022-05-23 193.62 194.34 192.48 192.94 0.0M
2022-05-20 192.08 193.38 190.76 190.76 0.0M
2022-05-19 190.18 190.98 189.36 189.78 0.0M
2022-05-18 192.68 192.68 191.46 191.46 0.0M
2022-05-17 191.80 192.52 190.84 191.14 0.0M
2022-05-16 192.04 192.04 191.38 191.76 0.0M
2022-05-13 191.72 192.66 191.36 192.42 0.0M
2022-05-12 183.40 188.26 183.40 188.26 0.0M
2022-05-11 185.10 186.30 185.10 185.46 0.0M
2022-05-10 184.94 186.02 184.32 184.32 0.0M
2022-05-09 185.94 186.68 184.18 184.18 0.0M
2022-05-06 190.98 190.98 188.74 189.64 0.0M
2022-05-05 194.46 194.46 189.74 190.08 0.0M
2022-05-04 192.40 192.40 190.08 191.22 0.0M
2022-05-03 191.50 192.08 190.54 192.08 0.0M
2022-05-02 190.26 190.66 189.64 189.72 0.0M
2022-04-29 193.44 194.00 192.04 192.04 0.0M
2022-04-28 190.66 192.66 190.44 192.66 0.0M
2022-04-27 188.22 190.16 188.22 190.16 0.0M
2022-04-26 188.96 189.52 187.78 187.78 0.0M
2022-04-25 186.26 188.86 186.26 188.86 0.0M
2022-04-22 189.84 190.96 188.42 188.60 0.0M
2022-04-21 192.30 192.96 190.82 190.82 0.0M
2022-04-20 189.82 191.56 189.82 191.16 0.0M
2022-04-19 189.82 190.08 188.50 189.86 0.0M
2022-04-14 192.80 194.50 192.70 192.70 0.0M
2022-04-13 191.42 191.68 190.24 191.68 0.0M
2022-04-12 187.14 189.46 187.14 189.46 0.0M
2022-04-11 190.76 191.56 190.08 191.38 0.0M
2022-04-08 194.38 195.34 194.38 194.64 0.0M
2022-04-07 193.42 195.40 193.42 194.62 0.0M
2022-04-06 197.38 197.58 194.30 195.10 0.0M
2022-04-05 200.70 200.75 198.54 198.94 0.0M
2022-04-04 198.58 201.65 198.58 201.65 0.0M
2022-04-01 198.62 199.58 198.42 198.60 0.0M
2022-03-31 198.50 200.35 198.50 199.72 0.0M
2022-03-30 200.40 200.40 199.42 199.82 0.0M
2022-03-29 200.30 201.70 200.25 201.30 0.0M
2022-03-28 200.15 200.35 198.76 199.50 0.0M
2022-03-25 202.05 203.35 202.05 203.00 0.0M
2022-03-24 202.85 203.35 202.25 202.85 0.0M
2022-03-23 202.30 202.30 200.35 200.35 0.0M
2022-03-22 199.52 200.90 199.52 200.50 0.0M
2022-03-21 199.52 200.60 199.36 199.98 0.0M
2022-03-18 197.34 199.62 197.34 199.58 0.0M
2022-03-17 196.50 196.50 194.88 195.64 0.0M
2022-03-16 192.48 193.66 192.08 192.08 0.0M
2022-03-15 187.86 190.16 187.46 190.16 0.0M
2022-03-14 190.14 190.14 188.18 188.18 0.0M
2022-03-11 190.44 192.22 190.44 191.02 0.0M
2022-03-10 193.22 193.36 190.38 190.92 0.0M
2022-03-09 188.58 191.22 188.58 191.22 0.0M
2022-03-08 189.50 191.34 189.34 191.34 0.0M
2022-03-07 193.68 195.50 193.68 194.98 0.0M
2022-03-04 197.40 199.38 197.34 199.38 0.0M
2022-03-03 200.40 200.75 199.38 199.84 0.0M
2022-03-02 197.74 200.50 197.74 200.45 0.0M
2022-03-01 201.15 201.40 200.20 200.20 0.0M
2022-02-28 199.68 200.40 198.32 200.00 0.0M
2022-02-25 197.38 199.42 197.38 199.14 0.0M
2022-02-24 192.70 194.10 192.46 192.46 0.0M
2022-02-23 198.08 198.86 196.76 196.76 0.0M
2022-02-22 196.32 198.52 196.32 197.68 0.0M
2022-02-21 199.06 199.06 197.62 197.84 0.0M
2022-02-18 199.78 200.25 198.70 198.70 0.0M
2022-02-17 200.55 201.15 200.00 200.05 0.0M
2022-02-16 201.75 201.75 200.85 200.85 0.0M
2022-02-15 198.84 201.20 198.84 200.95 0.0M
2022-02-14 199.54 200.25 199.28 200.10 0.0M
2022-02-11 199.04 200.40 199.04 199.76 0.0M
2022-02-10 202.70 202.80 200.35 200.35 0.0M
2022-02-09 201.85 202.70 201.85 202.60 0.0M
2022-02-08 199.82 200.55 199.56 200.30 0.0M
2022-02-07 200.10 200.30 199.80 200.30 0.0M
2022-02-04 200.50 200.90 198.94 199.98 0.0M
2022-02-03 203.30 203.30 199.50 199.50 0.0M
2022-02-02 205.05 205.95 204.70 204.70 0.0M
2022-02-01 202.25 203.20 202.25 202.75 0.0M
2022-01-31 201.45 202.70 201.30 202.70 0.0M
2022-01-28 200.15 200.15 198.04 199.80 0.0M
2022-01-27 198.10 201.25 198.10 200.60 0.0M
2022-01-26 202.90 205.25 202.90 203.70 0.0M
2022-01-25 203.25 204.00 202.65 202.65 0.0M
2022-01-24 206.30 206.60 200.95 201.75 0.0M
2022-01-21 206.00 206.85 205.50 205.75 0.0M
2022-01-20 207.15 208.45 206.00 208.15 0.0M
2022-01-19 205.50 207.30 205.40 207.15 0.0M
2022-01-18 208.75 208.80 207.65 208.35 0.0M
2022-01-17 209.70 210.15 209.50 209.80 0.0M
2022-01-14 208.95 209.50 208.70 209.05 0.0M
2022-01-13 210.55 210.90 210.15 210.15 0.0M
2022-01-12 211.65 211.90 211.20 211.35 0.0M
2022-01-11 208.25 209.45 208.15 209.45 0.0M
2022-01-10 209.30 210.45 207.35 207.70 0.0M
2022-01-07 210.10 210.10 207.90 208.80 0.0M
2022-01-06 211.45 212.75 211.20 212.75 0.0M
2022-01-05 215.85 216.15 215.00 215.00 0.0M
2022-01-04 215.55 216.15 215.50 215.50 0.0M
2022-01-03 213.70 214.65 213.70 214.50 0.0M