Nikkei 225

JP225
🏛️ japan →
45,043.75
Last Update: 2025-09-29
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 26,288.00 26,321.37 26,067.92 26,094.50 0.0M
2022-12-29 26,074.90 26,126.70 25,953.92 26,093.67 0.0M
2022-12-28 26,309.34 26,354.27 26,199.67 26,340.50 0.0M
2022-12-27 26,570.78 26,620.49 26,447.87 26,447.87 0.0M
2022-12-26 26,299.54 26,438.65 26,294.85 26,405.87 0.0M
2022-12-23 26,207.77 26,291.98 26,106.38 26,235.25 0.0M
2022-12-22 26,552.43 26,585.28 26,399.31 26,507.87 0.0M
2022-12-21 26,547.17 26,616.28 26,269.80 26,387.72 0.0M
2022-12-20 27,257.35 27,339.49 26,416.91 26,568.03 0.0M
2022-12-19 27,279.92 27,349.58 27,165.78 27,237.64 0.0M
2022-12-16 27,706.70 27,713.04 27,488.83 27,527.12 0.0M
2022-12-15 27,991.14 28,163.17 27,987.54 28,051.70 0.0M
2022-12-14 28,005.03 28,195.69 27,993.78 28,156.21 0.0M
2022-12-13 28,067.37 28,116.56 27,907.49 27,954.85 0.0M
2022-12-12 27,741.10 27,865.72 27,734.66 27,842.33 0.0M
2022-12-09 27,633.96 27,952.80 27,633.96 27,901.01 0.0M
2022-12-08 27,622.30 27,643.64 27,415.66 27,574.43 0.0M
2022-12-07 27,670.29 27,786.25 27,646.78 27,686.40 0.0M
2022-12-06 27,704.06 27,934.07 27,698.31 27,885.87 0.0M
2022-12-05 27,752.99 27,854.11 27,700.86 27,820.40 0.0M
2022-12-02 27,983.18 27,983.18 27,662.12 27,777.90 0.0M
2022-12-01 28,273.13 28,423.46 28,226.08 28,226.08 0.0M
2022-11-30 27,886.67 27,972.89 27,802.71 27,968.99 0.0M
2022-11-29 27,991.50 28,055.91 27,899.98 28,027.84 0.0M
2022-11-28 28,220.56 28,238.50 28,046.32 28,162.83 0.0M
2022-11-25 28,398.77 28,399.88 28,263.60 28,283.03 0.0M
2022-11-24 28,373.72 28,502.29 28,363.66 28,383.09 0.0M
2022-11-22 28,059.51 28,203.35 28,038.16 28,115.74 0.0M
2022-11-21 27,982.00 28,007.06 27,846.30 27,944.79 0.0M
2022-11-18 28,009.82 28,045.44 27,877.78 27,899.77 0.0M
2022-11-17 27,952.21 28,029.62 27,910.01 27,930.57 0.0M
2022-11-16 28,020.49 28,069.25 27,743.15 28,028.30 0.0M
2022-11-15 27,940.26 28,038.63 27,903.27 27,990.17 0.0M
2022-11-14 28,277.64 28,305.04 27,963.47 27,963.47 0.0M
2022-11-11 27,868.69 28,329.54 27,837.09 28,263.57 0.0M
2022-11-10 27,459.08 27,485.38 27,370.62 27,446.10 0.0M
2022-11-09 27,884.55 27,926.52 27,688.86 27,716.43 0.0M
2022-11-08 27,718.84 27,943.27 27,704.64 27,872.11 0.0M
2022-11-07 27,406.78 27,578.01 27,357.53 27,527.64 0.0M
2022-11-04 27,371.89 27,389.30 27,032.02 27,199.74 0.0M
2022-11-02 27,562.30 27,692.55 27,546.88 27,663.39 0.0M
2022-11-01 27,614.64 27,682.97 27,526.18 27,678.92 0.0M
2022-10-31 27,404.30 27,602.99 27,392.99 27,587.46 0.0M
2022-10-28 27,097.38 27,265.46 26,981.08 27,105.20 0.0M
2022-10-27 27,407.23 27,450.26 27,330.79 27,345.24 0.0M
2022-10-26 27,410.64 27,578.05 27,404.90 27,431.84 0.0M
2022-10-25 27,113.20 27,337.80 27,073.18 27,250.28 0.0M
2022-10-24 27,233.00 27,308.97 26,974.90 26,974.90 0.0M
2022-10-21 26,903.50 26,985.38 26,869.38 26,890.58 0.0M
2022-10-20 26,981.75 27,092.55 26,872.45 27,006.96 0.0M
2022-10-19 27,225.17 27,371.38 27,192.79 27,257.38 0.0M
2022-10-18 27,167.73 27,229.88 26,910.10 27,156.14 0.0M
2022-10-17 26,785.02 26,814.92 26,649.13 26,775.79 0.0M
2022-10-14 26,599.32 27,180.16 26,595.35 27,090.76 0.0M
2022-10-13 26,398.29 26,408.31 26,237.42 26,237.42 0.0M
2022-10-12 26,353.22 26,495.75 26,313.41 26,396.83 0.0M
2022-10-11 26,757.12 26,759.62 26,369.56 26,401.25 0.0M
2022-10-07 26,975.92 27,198.91 26,921.90 27,116.11 0.0M
2022-10-06 27,137.98 27,399.19 27,137.98 27,311.30 0.0M
2022-10-05 27,211.32 27,216.80 27,030.55 27,120.53 0.0M
2022-10-04 26,653.49 26,994.44 26,633.52 26,992.21 0.0M
2022-10-03 25,778.95 26,223.84 25,621.96 26,215.79 0.0M
2022-09-30 26,240.00 26,273.65 25,805.59 25,937.21 0.0M
2022-09-29 26,280.50 26,458.67 26,221.78 26,422.05 0.0M
2022-09-28 26,422.86 26,516.32 25,938.36 26,173.98 0.0M
2022-09-27 26,585.38 26,680.20 26,523.77 26,571.87 0.0M
2022-09-26 26,779.44 26,779.44 26,424.60 26,431.55 0.0M
2022-09-22 27,053.58 27,197.07 26,955.18 27,153.83 0.0M
2022-09-21 27,440.84 27,467.34 27,297.50 27,313.13 0.0M
2022-09-20 27,788.68 27,907.45 27,627.86 27,688.42 0.0M
2022-09-16 27,631.39 27,654.99 27,525.68 27,567.65 0.0M
2022-09-15 27,873.96 27,946.20 27,801.44 27,875.91 0.0M
2022-09-14 28,132.70 28,141.92 27,795.64 27,818.62 0.0M
2022-09-13 28,556.21 28,659.76 28,530.36 28,614.63 0.0M
2022-09-12 28,483.59 28,612.89 28,438.37 28,542.11 0.0M
2022-09-09 28,204.71 28,286.02 28,091.38 28,214.75 0.0M
2022-09-08 27,732.68 28,083.79 27,718.30 28,065.28 0.0M
2022-09-07 27,546.01 27,546.01 27,268.70 27,430.30 0.0M
2022-09-06 27,650.15 27,813.78 27,557.99 27,626.51 0.0M
2022-09-05 27,567.29 27,673.44 27,511.68 27,619.61 0.0M
2022-09-02 27,755.60 27,772.37 27,570.74 27,650.84 0.0M
2022-09-01 27,797.00 27,832.78 27,589.70 27,661.47 0.0M
2022-08-31 27,928.09 28,104.80 27,906.17 28,091.53 0.0M
2022-08-30 28,086.72 28,233.80 27,944.25 28,195.58 0.0M
2022-08-29 28,161.06 28,179.09 27,788.12 27,878.96 0.0M
2022-08-26 28,639.47 28,792.93 28,608.70 28,641.38 0.0M
2022-08-25 28,415.11 28,534.71 28,357.03 28,479.01 0.0M
2022-08-24 28,481.34 28,515.61 28,282.21 28,313.47 0.0M
2022-08-23 28,580.20 28,580.20 28,395.30 28,452.75 0.0M
2022-08-22 28,654.07 28,828.21 28,586.36 28,794.50 0.0M
2022-08-19 29,095.71 29,150.80 28,913.05 28,930.33 0.0M
2022-08-18 28,957.40 28,999.64 28,846.52 28,942.14 0.0M
2022-08-17 28,952.65 29,222.77 28,944.71 29,222.77 0.0M
2022-08-16 28,829.53 28,928.16 28,752.88 28,868.91 0.0M
2022-08-15 28,623.78 28,897.07 28,623.78 28,871.78 0.0M
2022-08-12 28,251.74 28,546.98 28,207.86 28,546.98 0.0M
2022-08-10 27,955.11 27,964.96 27,729.46 27,819.33 0.0M
2022-08-09 28,236.84 28,257.34 27,966.91 27,999.96 0.0M
2022-08-08 28,050.09 28,279.12 28,047.08 28,249.24 0.0M
2022-08-05 27,915.06 28,190.04 27,910.22 28,175.87 0.0M
2022-08-04 27,930.94 28,005.59 27,870.05 27,932.20 0.0M
2022-08-03 27,673.00 27,837.63 27,634.65 27,741.90 0.0M
2022-08-02 27,812.48 27,830.58 27,530.60 27,594.73 0.0M
2022-08-01 27,813.82 27,993.35 27,751.59 27,993.35 0.0M
2022-07-29 27,915.22 28,001.80 27,725.24 27,801.64 0.0M
2022-07-28 27,909.15 28,015.68 27,651.99 27,815.48 0.0M
2022-07-27 27,575.16 27,772.97 27,525.09 27,715.75 0.0M
2022-07-26 27,682.20 27,715.78 27,538.39 27,655.21 0.0M
2022-07-25 27,697.77 27,848.59 27,663.16 27,699.25 0.0M
2022-07-22 27,773.14 27,952.25 27,701.25 27,914.66 0.0M
2022-07-21 27,627.88 27,803.00 27,549.56 27,803.00 0.0M
2022-07-20 27,295.95 27,692.85 27,295.95 27,680.26 0.0M
2022-07-19 27,003.83 27,043.58 26,791.71 26,961.68 0.0M
2022-07-15 26,736.08 26,857.77 26,571.38 26,788.47 0.0M
2022-07-14 26,357.32 26,713.07 26,312.79 26,643.39 0.0M
2022-07-13 26,403.79 26,543.07 26,389.10 26,478.77 0.0M
2022-07-12 26,701.00 26,718.67 26,278.28 26,336.66 0.0M
2022-07-11 26,892.73 27,062.17 26,710.59 26,812.30 0.0M
2022-07-08 26,623.85 26,881.75 26,510.53 26,517.19 0.0M
2022-07-07 26,280.94 26,533.65 26,136.99 26,490.53 0.0M
2022-07-06 26,190.40 26,298.96 26,051.19 26,107.65 0.0M
2022-07-05 26,386.23 26,532.51 26,294.84 26,423.47 0.0M
2022-07-04 26,086.78 26,258.86 25,945.83 26,153.81 0.0M
2022-07-01 26,460.71 26,531.24 25,841.75 25,935.62 0.0M
2022-06-30 26,753.28 26,753.28 26,324.31 26,393.04 0.0M
2022-06-29 26,814.23 26,858.68 26,687.47 26,804.60 0.0M
2022-06-28 26,795.68 27,062.31 26,789.50 27,049.47 0.0M
2022-06-27 26,741.80 26,938.43 26,665.44 26,871.27 0.0M
2022-06-24 26,228.42 26,519.16 26,148.56 26,491.97 0.0M
2022-06-23 26,134.89 26,401.97 26,039.57 26,171.25 0.0M
2022-06-22 26,441.72 26,462.83 26,149.17 26,149.55 0.0M
2022-06-21 26,070.92 26,418.84 25,972.28 26,246.31 0.0M
2022-06-20 26,156.62 26,156.62 25,520.23 25,771.22 0.0M
2022-06-17 25,988.20 26,072.35 25,720.80 25,963.00 0.0M
2022-06-16 26,715.52 26,947.70 26,431.20 26,431.20 0.0M
2022-06-15 26,625.68 26,638.76 26,321.68 26,326.16 0.0M
2022-06-14 26,555.75 26,657.92 26,357.90 26,629.86 0.0M
2022-06-13 27,369.66 27,389.30 26,948.22 26,987.44 0.0M
2022-06-10 27,996.35 28,044.45 27,795.17 27,824.29 0.0M
2022-06-09 28,189.35 28,389.75 28,189.35 28,246.53 0.0M
2022-06-08 28,100.26 28,234.29 28,089.78 28,234.29 0.0M
2022-06-07 27,984.79 28,094.73 27,863.38 27,943.95 0.0M
2022-06-06 27,549.64 27,979.54 27,523.95 27,915.89 0.0M
2022-06-03 27,660.62 27,776.33 27,614.86 27,761.57 0.0M
2022-06-02 27,340.52 27,450.47 27,251.24 27,413.88 0.0M
2022-06-01 27,295.63 27,482.31 27,295.42 27,457.89 0.0M
2022-05-31 27,318.09 27,463.33 27,250.70 27,279.80 0.0M
2022-05-30 27,092.82 27,401.24 27,057.20 27,369.43 0.0M
2022-05-27 26,947.80 26,996.70 26,731.60 26,781.68 0.0M
2022-05-26 26,604.84 26,604.84 26,604.84 26,604.84 0.0M
2022-05-25 26,711.53 26,795.89 26,578.03 26,677.80 0.0M
2022-05-24 27,005.43 27,005.43 26,736.01 26,748.14 0.0M
2022-05-23 26,991.42 27,047.47 26,832.65 27,001.52 0.0M
2022-05-20 26,448.23 26,769.20 26,426.99 26,739.03 0.0M
2022-05-19 26,435.32 26,458.85 26,150.09 26,402.84 0.0M
2022-05-18 26,826.82 27,053.18 26,741.34 26,911.20 0.0M
2022-05-17 26,555.23 26,709.26 26,440.62 26,659.75 0.0M
2022-05-16 26,753.37 26,836.96 26,438.61 26,547.05 0.0M
2022-05-13 25,918.80 26,479.93 25,904.40 26,427.65 0.0M
2022-05-12 25,945.04 26,028.36 25,688.11 25,748.72 0.0M
2022-05-11 26,045.38 26,290.62 26,003.26 26,213.64 0.0M
2022-05-10 26,149.06 26,246.63 25,773.83 26,167.10 0.0M
2022-05-09 26,705.32 26,732.61 26,309.22 26,319.34 0.0M
2022-05-06 26,784.29 27,072.59 26,543.29 27,003.56 0.0M
2022-05-02 26,851.10 26,964.59 26,610.86 26,818.53 0.0M
2022-04-28 26,430.28 26,876.95 26,348.36 26,847.90 0.0M
2022-04-27 26,313.14 26,406.62 26,051.04 26,386.63 0.0M
2022-04-26 26,743.21 26,808.99 26,592.99 26,700.11 0.0M
2022-04-25 26,692.48 26,764.48 26,487.84 26,590.78 0.0M
2022-04-22 27,197.80 27,205.83 26,904.38 27,105.26 0.0M
2022-04-21 27,259.14 27,580.64 27,252.83 27,553.06 0.0M
2022-04-20 27,210.79 27,389.84 27,066.18 27,217.85 0.0M
2022-04-19 27,096.49 27,100.59 26,777.71 26,985.09 0.0M
2022-04-18 26,831.45 26,851.80 26,571.38 26,799.71 0.0M
2022-04-15 26,932.48 27,203.77 26,784.92 27,093.19 0.0M
2022-04-14 26,925.64 27,200.89 26,890.68 27,172.00 0.0M
2022-04-13 26,436.06 26,885.87 26,429.47 26,843.49 0.0M
2022-04-12 26,606.87 26,674.86 26,304.08 26,334.98 0.0M
2022-04-11 26,877.60 27,004.50 26,720.46 26,821.52 0.0M
2022-04-08 27,097.05 27,185.23 26,764.36 26,985.80 0.0M
2022-04-07 27,032.42 27,042.49 26,801.79 26,888.57 0.0M
2022-04-06 27,533.88 27,549.67 27,214.61 27,350.30 0.0M
2022-04-05 27,965.94 27,965.94 27,662.28 27,787.98 0.0M
2022-04-04 27,685.65 27,754.24 27,578.81 27,736.47 0.0M
2022-04-01 27,624.11 27,738.31 27,399.48 27,665.98 0.0M
2022-03-31 27,809.97 28,101.68 27,763.96 27,821.43 0.0M
2022-03-30 28,250.80 28,281.45 27,736.27 28,027.25 0.0M
2022-03-29 28,173.43 28,252.42 28,063.92 28,252.42 0.0M
2022-03-28 28,084.08 28,084.08 27,812.67 27,943.89 0.0M
2022-03-25 28,338.81 28,338.81 27,946.79 28,149.84 0.0M
2022-03-24 27,693.77 28,110.39 27,624.62 28,110.39 0.0M
2022-03-23 27,606.79 28,056.20 27,604.37 28,040.16 0.0M
2022-03-22 27,091.32 27,284.47 27,076.33 27,224.11 0.0M
2022-03-18 26,649.50 26,862.43 26,592.98 26,827.43 0.0M
2022-03-17 26,170.38 26,702.94 26,152.89 26,652.89 0.0M
2022-03-16 25,574.90 25,824.94 25,470.46 25,762.01 0.0M
2022-03-15 25,228.53 25,441.67 25,219.13 25,346.48 0.0M
2022-03-14 25,338.64 25,631.01 25,299.64 25,307.85 0.0M
2022-03-11 25,495.03 25,503.65 24,966.50 25,162.78 0.0M
2022-03-10 25,108.47 25,720.31 25,099.85 25,690.40 0.0M
2022-03-09 24,876.49 25,084.08 24,681.74 24,717.53 0.0M
2022-03-08 24,974.35 25,291.33 24,767.33 24,790.95 0.0M
2022-03-07 25,634.09 25,640.41 25,006.26 25,221.41 0.0M
2022-03-04 26,421.85 26,421.85 25,774.28 25,985.47 0.0M
2022-03-03 26,628.87 26,704.85 26,496.72 26,577.27 0.0M
2022-03-02 26,532.20 26,585.30 26,313.72 26,393.03 0.0M
2022-03-01 26,836.74 27,013.26 26,821.75 26,844.72 0.0M
2022-02-28 26,457.52 26,644.56 26,262.63 26,526.82 0.0M
2022-02-25 26,213.20 26,481.60 26,160.19 26,476.50 0.0M
2022-02-24 26,281.35 26,357.58 25,775.64 25,970.82 0.0M
2022-02-22 26,515.45 26,550.14 26,243.73 26,449.61 0.0M
2022-02-21 26,771.58 26,998.47 26,549.00 26,910.87 0.0M
2022-02-18 26,895.16 27,216.16 26,792.54 27,122.07 0.0M
2022-02-17 27,431.42 27,438.74 27,080.92 27,232.87 0.0M
2022-02-16 27,269.05 27,486.09 27,227.24 27,460.40 0.0M
2022-02-15 27,183.56 27,205.20 26,724.91 26,865.19 0.0M
2022-02-14 27,305.92 27,325.50 26,947.65 27,079.59 0.0M
2022-02-10 27,818.10 27,880.70 27,575.07 27,696.08 0.0M
2022-02-09 27,488.65 27,633.10 27,405.88 27,579.87 0.0M
2022-02-08 27,318.30 27,461.33 27,280.25 27,284.52 0.0M
2022-02-07 27,327.63 27,369.68 27,085.32 27,248.87 0.0M
2022-02-04 27,095.90 27,455.98 27,075.99 27,439.99 0.0M
2022-02-03 27,330.96 27,357.33 27,165.93 27,241.31 0.0M
2022-02-02 27,302.99 27,564.62 27,289.16 27,533.60 0.0M
2022-02-01 27,167.14 27,410.79 27,016.71 27,078.48 0.0M
2022-01-31 26,690.60 27,134.57 26,541.65 27,001.98 0.0M
2022-01-28 26,429.85 26,764.85 26,289.69 26,717.34 0.0M
2022-01-27 27,139.88 27,193.59 26,044.52 26,170.30 0.0M
2022-01-26 27,105.98 27,184.54 26,858.68 27,011.33 0.0M
2022-01-25 27,466.82 27,493.75 26,890.94 27,131.34 0.0M
2022-01-24 27,258.45 27,627.60 27,203.33 27,588.37 0.0M
2022-01-21 27,404.36 27,586.42 27,129.61 27,522.26 0.0M
2022-01-20 27,401.43 27,882.53 27,217.59 27,772.93 0.0M
2022-01-19 27,928.89 27,958.17 27,314.41 27,467.23 0.0M
2022-01-18 28,451.34 28,690.34 28,129.66 28,257.25 0.0M
2022-01-17 28,332.72 28,449.99 28,274.18 28,333.52 0.0M
2022-01-14 28,246.99 28,252.96 27,889.21 28,124.28 0.0M
2022-01-13 28,658.22 28,660.45 28,444.96 28,489.13 0.0M
2022-01-12 28,449.53 28,814.31 28,427.60 28,765.66 0.0M
2022-01-11 28,380.90 28,473.47 28,089.49 28,222.48 0.0M
2022-01-07 28,711.53 28,813.09 28,293.70 28,478.56 0.0M
2022-01-06 29,136.75 29,158.95 28,487.87 28,487.87 0.0M
2022-01-05 29,288.80 29,388.16 29,204.45 29,332.16 0.0M
2022-01-04 29,098.41 29,323.79 28,954.56 29,301.79 0.0M