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
2023-12-29 33,458.64 33,652.71 33,305.17 33,464.17 0.0M
2023-12-28 33,477.47 33,571.73 33,411.24 33,539.62 0.0M
2023-12-27 33,532.97 33,755.75 33,521.52 33,681.24 0.0M
2023-12-26 33,295.68 33,312.26 33,181.36 33,305.85 0.0M
2023-12-25 33,414.51 33,414.51 33,221.57 33,254.03 0.0M
2023-12-22 33,257.95 33,375.19 33,151.70 33,169.05 0.0M
2023-12-21 33,276.81 33,337.84 33,097.79 33,140.47 0.0M
2023-12-20 33,467.32 33,824.06 33,467.32 33,675.94 0.0M
2023-12-19 32,774.21 33,219.39 32,654.43 33,219.39 0.0M
2023-12-18 32,769.23 32,790.58 32,541.23 32,758.98 0.0M
2023-12-15 32,760.56 33,122.33 32,732.66 32,970.55 0.0M
2023-12-14 33,032.30 33,120.55 32,515.04 32,686.25 0.0M
2023-12-13 32,973.47 33,104.47 32,864.38 32,926.35 0.0M
2023-12-12 33,107.65 33,172.13 32,800.24 32,843.70 0.0M
2023-12-11 32,665.09 32,933.08 32,650.10 32,791.80 0.0M
2023-12-08 32,600.47 32,604.35 32,205.38 32,307.86 0.0M
2023-12-07 33,165.72 33,195.87 32,814.69 32,858.31 0.0M
2023-12-06 32,928.92 33,452.13 32,914.09 33,445.90 0.0M
2023-12-05 33,022.38 33,089.82 32,726.68 32,775.82 0.0M
2023-12-04 33,318.07 33,324.38 33,023.04 33,231.27 0.0M
2023-12-01 33,537.44 33,551.57 33,397.42 33,431.51 0.0M
2023-11-30 33,260.14 33,486.89 33,161.07 33,486.89 0.0M
2023-11-29 33,244.43 33,516.23 33,179.07 33,321.22 0.0M
2023-11-28 33,520.39 33,545.85 33,298.04 33,408.39 0.0M
2023-11-27 33,710.03 33,811.41 33,397.04 33,447.67 0.0M
2023-11-24 33,752.05 33,817.86 33,622.57 33,625.53 0.0M
2023-11-22 33,182.99 33,593.50 33,182.99 33,451.83 0.0M
2023-11-21 33,453.15 33,460.32 33,254.73 33,354.14 0.0M
2023-11-20 33,559.62 33,853.46 33,352.69 33,388.03 0.0M
2023-11-17 33,344.85 33,599.63 33,263.67 33,585.20 0.0M
2023-11-16 33,399.59 33,614.13 33,233.84 33,424.41 0.0M
2023-11-15 33,112.31 33,556.52 33,096.93 33,519.70 0.0M
2023-11-14 32,760.51 32,836.27 32,667.40 32,695.93 0.0M
2023-11-13 32,818.15 32,913.31 32,499.28 32,585.11 0.0M
2023-11-10 32,491.24 32,598.93 32,248.24 32,568.11 0.0M
2023-11-09 32,316.39 32,723.71 32,193.20 32,646.46 0.0M
2023-11-08 32,457.23 32,512.17 32,049.34 32,166.48 0.0M
2023-11-07 32,551.77 32,591.11 32,250.93 32,271.82 0.0M
2023-11-06 32,450.82 32,766.54 32,395.50 32,708.48 0.0M
2023-11-02 31,987.02 32,087.13 31,878.36 31,949.89 0.0M
2023-11-01 31,311.22 31,601.65 31,301.51 31,601.65 0.0M
2023-10-31 30,694.96 30,973.66 30,552.65 30,858.85 0.0M
2023-10-30 30,663.48 30,762.50 30,538.29 30,696.96 0.0M
2023-10-27 30,713.79 31,081.48 30,687.33 30,991.69 0.0M
2023-10-26 30,902.92 30,943.33 30,567.61 30,601.78 0.0M
2023-10-25 31,302.51 31,466.92 31,195.58 31,269.92 0.0M
2023-10-24 31,157.01 31,210.26 30,551.67 31,062.35 0.0M
2023-10-23 31,151.98 31,177.41 30,974.26 30,999.55 0.0M
2023-10-20 31,164.89 31,428.97 31,093.90 31,259.36 0.0M
2023-10-19 31,579.54 31,669.42 31,399.17 31,430.62 0.0M
2023-10-18 32,033.81 32,101.47 31,866.95 32,042.25 0.0M
2023-10-17 32,063.79 32,260.77 31,901.39 32,040.29 0.0M
2023-10-16 31,983.04 31,999.79 31,564.31 31,659.03 0.0M
2023-10-13 32,328.39 32,533.08 32,249.03 32,315.99 0.0M
2023-10-12 32,120.94 32,494.66 32,120.94 32,494.66 0.0M
2023-10-11 31,847.10 32,037.07 31,804.09 31,936.51 0.0M
2023-10-10 31,314.67 31,818.26 31,314.67 31,746.53 0.0M
2023-10-06 31,003.95 31,160.45 30,928.16 30,994.67 0.0M
2023-10-05 30,733.65 31,083.90 30,565.32 31,075.36 0.0M
2023-10-04 30,765.03 30,830.85 30,487.67 30,526.88 0.0M
2023-10-03 31,607.97 31,607.97 31,157.40 31,237.94 0.0M
2023-10-02 32,101.97 32,401.58 31,759.88 31,759.88 0.0M
2023-09-29 32,018.64 32,027.46 31,717.74 31,857.62 0.0M
2023-09-28 32,119.37 32,164.45 31,674.42 31,872.52 0.0M
2023-09-27 32,023.37 32,371.90 31,960.32 32,371.90 0.0M
2023-09-26 32,640.05 32,643.41 32,315.05 32,315.05 0.0M
2023-09-25 32,517.26 32,722.22 32,388.28 32,678.62 0.0M
2023-09-22 32,189.32 32,535.67 32,154.53 32,402.41 0.0M
2023-09-21 32,865.56 32,939.89 32,550.65 32,571.03 0.0M
2023-09-20 33,261.35 33,267.14 32,988.65 33,023.78 0.0M
2023-09-19 33,296.23 33,337.23 33,128.86 33,242.59 0.0M
2023-09-15 33,428.44 33,634.31 33,391.46 33,533.09 0.0M
2023-09-14 32,925.54 33,244.45 32,851.24 33,168.10 0.0M
2023-09-13 32,742.29 32,872.44 32,616.65 32,706.52 0.0M
2023-09-12 32,629.16 32,799.69 32,486.48 32,776.37 0.0M
2023-09-11 32,690.54 32,746.14 32,391.69 32,467.76 0.0M
2023-09-08 32,916.25 32,920.43 32,512.80 32,606.84 0.0M
2023-09-07 33,118.55 33,322.45 32,986.35 32,991.08 0.0M
2023-09-06 33,115.06 33,282.15 33,088.22 33,241.02 0.0M
2023-09-05 32,941.41 33,036.76 32,784.32 33,036.76 0.0M
2023-09-04 32,797.32 32,939.18 32,714.94 32,939.18 0.0M
2023-09-01 32,521.15 32,845.46 32,499.44 32,710.62 0.0M
2023-08-31 32,361.02 32,692.76 32,359.15 32,619.34 0.0M
2023-08-30 32,432.95 32,557.45 32,300.56 32,333.46 0.0M
2023-08-29 32,280.57 32,389.12 32,186.57 32,226.97 0.0M
2023-08-28 31,915.68 32,205.48 31,881.93 32,169.99 0.0M
2023-08-25 31,840.91 31,885.53 31,572.06 31,624.28 0.0M
2023-08-24 32,130.52 32,297.91 32,063.14 32,287.21 0.0M
2023-08-23 31,717.91 32,039.60 31,717.91 32,010.26 0.0M
2023-08-22 31,792.60 31,906.10 31,693.76 31,856.71 0.0M
2023-08-21 31,552.85 31,758.70 31,409.86 31,565.64 0.0M
2023-08-18 31,321.26 31,644.89 31,275.25 31,450.76 0.0M
2023-08-17 31,621.98 31,704.08 31,309.68 31,626.00 0.0M
2023-08-16 31,965.58 31,997.28 31,766.82 31,766.82 0.0M
2023-08-15 32,372.53 32,403.93 32,217.52 32,238.89 0.0M
2023-08-14 32,456.72 32,613.99 32,031.54 32,059.91 0.0M
2023-08-10 32,015.96 32,504.85 32,015.96 32,473.65 0.0M
2023-08-09 32,346.32 32,407.85 32,175.64 32,204.33 0.0M
2023-08-08 32,430.61 32,539.88 32,238.59 32,377.29 0.0M
2023-08-07 31,921.28 32,306.87 31,830.23 32,254.56 0.0M
2023-08-04 32,019.06 32,294.70 31,934.35 32,192.75 0.0M
2023-08-03 32,375.85 32,467.06 32,142.25 32,159.28 0.0M
2023-08-02 33,123.12 33,158.58 32,628.29 32,707.69 0.0M
2023-08-01 33,292.31 33,488.77 33,203.88 33,476.58 0.0M
2023-07-31 33,128.83 33,402.08 33,025.93 33,172.22 0.0M
2023-07-28 32,444.42 32,846.97 32,037.55 32,759.23 0.0M
2023-07-27 32,523.69 32,938.59 32,503.69 32,891.16 0.0M
2023-07-26 32,704.96 32,724.25 32,488.52 32,668.34 0.0M
2023-07-25 32,705.39 32,715.56 32,509.94 32,682.51 0.0M
2023-07-24 32,648.14 32,793.77 32,554.46 32,700.94 0.0M
2023-07-21 32,336.86 32,462.44 32,080.95 32,304.25 0.0M
2023-07-20 32,803.35 32,861.02 32,462.86 32,490.52 0.0M
2023-07-19 32,812.36 32,896.03 32,671.03 32,896.03 0.0M
2023-07-18 32,457.18 32,714.59 32,338.30 32,493.89 0.0M
2023-07-14 32,587.90 32,780.63 32,225.37 32,391.26 0.0M
2023-07-13 32,106.05 32,484.40 31,952.98 32,419.33 0.0M
2023-07-12 32,280.05 32,312.03 31,791.71 31,943.93 0.0M
2023-07-11 32,434.67 32,468.70 32,084.42 32,203.57 0.0M
2023-07-10 32,393.46 32,558.98 32,065.63 32,189.73 0.0M
2023-07-07 32,450.64 32,730.25 32,327.90 32,388.42 0.0M
2023-07-06 33,058.40 33,079.45 32,637.72 32,773.02 0.0M
2023-07-05 33,165.06 33,389.22 33,041.14 33,338.70 0.0M
2023-07-04 33,512.26 33,576.45 33,338.78 33,422.52 0.0M
2023-07-03 33,517.60 33,762.81 33,510.55 33,753.33 0.0M
2023-06-30 33,068.36 33,232.89 32,918.77 33,189.04 0.0M
2023-06-29 33,306.84 33,527.98 33,185.20 33,234.14 0.0M
2023-06-28 32,807.84 33,193.99 32,642.87 33,193.99 0.0M
2023-06-27 32,629.96 32,689.10 32,306.99 32,538.33 0.0M
2023-06-26 32,647.08 32,884.73 32,392.72 32,698.81 0.0M
2023-06-23 33,458.35 33,533.47 32,575.56 32,781.54 0.0M
2023-06-22 33,438.01 33,641.46 33,232.19 33,264.88 0.0M
2023-06-21 33,200.63 33,657.87 33,154.68 33,575.14 0.0M
2023-06-20 33,269.57 33,474.74 33,089.02 33,388.91 0.0M
2023-06-19 33,768.69 33,772.89 33,231.56 33,370.42 0.0M
2023-06-16 33,399.15 33,772.76 33,186.93 33,706.08 0.0M
2023-06-15 33,493.69 33,767.13 33,386.01 33,485.49 0.0M
2023-06-14 33,331.47 33,665.52 33,203.95 33,502.42 0.0M
2023-06-13 32,668.95 33,127.36 32,638.21 33,018.65 0.0M
2023-06-12 32,412.12 32,517.68 32,280.54 32,434.00 0.0M
2023-06-09 31,927.38 32,304.04 31,898.75 32,265.17 0.0M
2023-06-08 31,641.27 31,641.27 31,641.27 31,641.27 0.0M
2023-06-07 32,618.78 32,708.53 31,913.74 31,913.74 0.0M
2023-06-06 31,988.37 32,534.47 31,933.87 32,506.78 0.0M
2023-06-05 31,864.12 32,217.43 31,798.72 32,217.43 0.0M
2023-06-02 31,300.72 31,555.54 31,257.01 31,524.22 0.0M
2023-06-01 30,886.01 31,185.05 30,853.44 31,148.01 0.0M
2023-05-31 31,057.09 31,142.78 30,785.98 30,887.88 0.0M
2023-05-30 31,196.24 31,374.83 31,064.19 31,328.16 0.0M
2023-05-29 31,388.01 31,560.43 31,164.00 31,233.54 0.0M
2023-05-26 30,909.61 31,101.60 30,864.49 30,916.31 0.0M
2023-05-25 30,599.27 30,889.98 30,558.14 30,801.13 0.0M
2023-05-24 30,728.69 30,856.92 30,566.83 30,682.68 0.0M
2023-05-23 31,245.72 31,352.53 30,828.73 30,957.77 0.0M
2023-05-22 30,735.71 31,086.82 30,689.27 31,086.82 0.0M
2023-05-19 30,847.36 30,924.57 30,679.16 30,808.35 0.0M
2023-05-18 30,432.54 30,667.13 30,381.90 30,573.93 0.0M
2023-05-17 29,912.44 30,115.32 29,912.44 30,093.59 0.0M
2023-05-16 29,838.01 29,916.56 29,779.07 29,842.99 0.0M
2023-05-15 29,547.04 29,629.47 29,475.97 29,626.34 0.0M
2023-05-12 29,388.30 29,388.30 29,388.30 29,388.30 0.0M
2023-05-11 29,110.79 29,165.59 29,028.71 29,126.72 0.0M
2023-05-10 29,189.41 29,195.16 29,070.11 29,122.18 0.0M
2023-05-09 29,020.63 29,262.36 29,020.63 29,242.82 0.0M
2023-05-08 29,095.46 29,144.12 28,931.81 28,949.88 0.0M
2023-05-02 29,278.80 29,278.80 29,083.13 29,157.95 0.0M
2023-05-01 29,058.05 29,145.89 29,016.83 29,123.18 0.0M
2023-04-28 28,705.91 28,879.24 28,499.51 28,856.44 0.0M
2023-04-27 28,340.59 28,459.73 28,241.67 28,457.68 0.0M
2023-04-26 28,478.52 28,551.61 28,319.77 28,416.47 0.0M
2023-04-25 28,697.73 28,806.69 28,609.77 28,620.07 0.0M
2023-04-24 28,631.78 28,680.65 28,567.24 28,593.52 0.0M
2023-04-21 28,590.55 28,778.37 28,527.80 28,564.37 0.0M
2023-04-20 28,472.00 28,694.25 28,442.45 28,657.57 0.0M
2023-04-19 28,619.84 28,677.22 28,531.54 28,606.76 0.0M
2023-04-18 28,567.54 28,698.22 28,520.76 28,658.83 0.0M
2023-04-17 28,537.99 28,599.75 28,414.98 28,514.78 0.0M
2023-04-14 28,321.54 28,515.51 28,282.82 28,493.47 0.0M
2023-04-13 27,952.58 28,163.87 27,952.01 28,156.97 0.0M
2023-04-12 27,985.93 28,121.46 27,983.97 28,082.70 0.0M
2023-04-11 27,895.90 28,068.39 27,854.82 27,923.37 0.0M
2023-04-10 27,658.52 27,737.49 27,597.18 27,633.66 0.0M
2023-04-07 27,554.37 27,591.15 27,456.25 27,518.31 0.0M
2023-04-06 27,589.14 27,609.86 27,427.66 27,472.63 0.0M
2023-04-05 28,111.04 28,133.57 27,788.77 27,813.26 0.0M
2023-04-04 28,213.93 28,287.42 28,139.12 28,287.42 0.0M
2023-04-03 28,203.35 28,258.91 28,120.71 28,188.15 0.0M
2023-03-31 28,009.22 28,124.62 27,986.62 28,041.48 0.0M
2023-03-30 27,827.89 27,876.38 27,630.55 27,782.93 0.0M
2023-03-29 27,549.37 27,897.72 27,505.48 27,883.78 0.0M
2023-03-28 27,573.82 27,603.45 27,432.76 27,518.25 0.0M
2023-03-27 27,482.39 27,543.48 27,359.72 27,476.87 0.0M
2023-03-24 27,368.62 27,397.29 27,257.44 27,385.25 0.0M
2023-03-23 27,232.97 27,461.97 27,175.63 27,419.61 0.0M
2023-03-22 27,298.15 27,520.97 27,267.26 27,466.61 0.0M
2023-03-20 27,253.73 27,367.18 26,945.67 26,945.67 0.0M
2023-03-17 27,232.23 27,356.15 27,071.71 27,333.79 0.0M
2023-03-16 26,796.67 27,057.54 26,632.92 27,010.61 0.0M
2023-03-15 27,421.66 27,424.94 27,105.99 27,229.48 0.0M
2023-03-14 27,455.95 27,455.95 27,104.75 27,222.04 0.0M
2023-03-13 27,886.21 27,906.97 27,631.53 27,832.96 0.0M
2023-03-10 28,385.29 28,424.24 28,118.74 28,143.97 0.0M
2023-03-09 28,648.11 28,734.79 28,558.88 28,623.15 0.0M
2023-03-08 28,237.21 28,469.41 28,232.68 28,444.19 0.0M
2023-03-07 28,202.59 28,398.27 28,202.59 28,309.16 0.0M
2023-03-06 28,182.31 28,288.62 28,153.82 28,237.78 0.0M
2023-03-03 27,683.26 27,961.21 27,655.34 27,927.47 0.0M
2023-03-02 27,564.82 27,617.80 27,408.54 27,498.87 0.0M
2023-03-01 27,363.57 27,530.76 27,305.37 27,516.53 0.0M
2023-02-28 27,515.34 27,585.17 27,400.36 27,445.56 0.0M
2023-02-27 27,322.73 27,456.22 27,292.74 27,423.96 0.0M
2023-02-24 27,144.72 27,465.90 27,128.32 27,453.48 0.0M
2023-02-22 27,265.99 27,300.53 27,046.08 27,104.32 0.0M
2023-02-21 27,486.09 27,538.29 27,359.12 27,473.10 0.0M
2023-02-20 27,497.13 27,531.94 27,426.48 27,531.94 0.0M
2023-02-17 27,484.60 27,608.59 27,466.61 27,513.13 0.0M
2023-02-16 27,654.72 27,727.66 27,597.12 27,696.44 0.0M
2023-02-15 27,686.01 27,720.27 27,444.13 27,501.86 0.0M
2023-02-14 27,705.37 27,721.82 27,553.18 27,602.77 0.0M
2023-02-13 27,550.35 27,570.32 27,266.94 27,427.32 0.0M
2023-02-10 27,711.25 27,814.02 27,609.33 27,670.98 0.0M
2023-02-09 27,453.40 27,635.38 27,424.69 27,584.35 0.0M
2023-02-08 27,690.74 27,719.45 27,458.53 27,606.46 0.0M
2023-02-07 27,744.90 27,814.96 27,662.11 27,685.47 0.0M
2023-02-06 27,764.66 27,821.22 27,656.47 27,693.65 0.0M
2023-02-03 27,455.03 27,612.57 27,445.69 27,509.46 0.0M
2023-02-02 27,453.67 27,472.44 27,338.43 27,402.05 0.0M
2023-02-01 27,483.41 27,547.67 27,322.79 27,346.88 0.0M
2023-01-31 27,458.56 27,494.17 27,302.22 27,327.11 0.0M
2023-01-30 27,384.77 27,486.42 27,337.25 27,433.40 0.0M
2023-01-27 27,428.41 27,452.67 27,326.91 27,382.56 0.0M
2023-01-26 27,444.64 27,502.15 27,284.08 27,362.75 0.0M
2023-01-25 27,175.88 27,473.90 27,175.88 27,395.01 0.0M
2023-01-24 27,150.43 27,381.00 27,150.43 27,299.19 0.0M
2023-01-23 26,880.21 26,938.28 26,788.76 26,906.04 0.0M
2023-01-20 26,346.69 26,553.53 26,320.96 26,553.53 0.0M
2023-01-19 26,541.08 26,592.87 26,368.97 26,405.23 0.0M
2023-01-18 26,251.34 26,816.68 26,211.84 26,791.12 0.0M
2023-01-17 25,915.51 26,198.69 25,895.30 26,138.68 0.0M
2023-01-16 25,836.67 25,938.04 25,748.10 25,822.32 0.0M
2023-01-13 26,391.78 26,409.21 26,090.84 26,119.52 0.0M
2023-01-12 26,524.94 26,547.61 26,381.93 26,449.82 0.0M
2023-01-11 26,362.21 26,479.99 26,332.05 26,446.00 0.0M
2023-01-10 26,176.61 26,316.66 26,132.80 26,175.56 0.0M
2023-01-06 25,740.08 26,034.06 25,719.61 25,973.85 0.0M
2023-01-05 25,825.50 25,947.10 25,750.46 25,820.80 0.0M
2023-01-04 25,834.93 25,840.68 25,661.89 25,716.86 0.0M