Nikkei 225 EUR Hedged

N225CH2E
🏛️ japan →
42,960.75
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
2023-12-29 30,369.89 30,369.89 30,369.89 30,369.89 0.0M
2023-12-28 30,436.13 30,436.13 30,436.13 30,436.13 0.0M
2023-12-27 30,561.73 30,561.73 30,561.73 30,561.73 0.0M
2023-12-26 30,211.17 30,211.17 30,211.17 30,211.17 0.0M
2023-12-25 30,158.84 30,158.84 30,158.84 30,158.84 0.0M
2023-12-22 30,068.32 30,068.32 30,068.32 30,068.32 0.0M
2023-12-21 30,036.73 30,036.73 30,036.73 30,036.73 0.0M
2023-12-20 30,530.38 30,530.38 30,530.38 30,530.38 0.0M
2023-12-19 30,103.82 30,103.82 30,103.82 30,103.82 0.0M
2023-12-18 29,664.47 29,664.47 29,664.47 29,664.47 0.0M
2023-12-15 29,849.28 29,849.28 29,849.28 29,849.28 0.0M
2023-12-14 29,583.46 29,583.46 29,583.46 29,583.46 0.0M
2023-12-13 29,805.52 29,805.52 29,805.52 29,805.52 0.0M
2023-12-12 29,723.42 29,723.42 29,723.42 29,723.42 0.0M
2023-12-11 29,670.08 29,670.08 29,670.08 29,670.08 0.0M
2023-12-08 29,205.18 29,205.18 29,205.18 29,205.18 0.0M
2023-12-07 29,717.01 29,717.01 29,717.01 29,717.01 0.0M
2023-12-06 30,264.98 30,264.98 30,264.98 30,264.98 0.0M
2023-12-05 29,643.60 29,643.60 29,643.60 29,643.60 0.0M
2023-12-04 30,055.43 30,055.43 30,055.43 30,055.43 0.0M
2023-12-01 30,239.10 30,239.10 30,239.10 30,239.10 0.0M
2023-11-30 30,287.19 30,287.19 30,287.19 30,287.19 0.0M
2023-11-29 30,128.83 30,128.83 30,128.83 30,128.83 0.0M
2023-11-28 30,195.57 30,195.57 30,195.57 30,195.57 0.0M
2023-11-27 30,220.88 30,220.88 30,220.88 30,220.88 0.0M
2023-11-24 30,358.26 30,358.26 30,358.26 30,358.26 0.0M
2023-11-22 30,212.01 30,212.01 30,212.01 30,212.01 0.0M
2023-11-21 30,133.84 30,133.84 30,133.84 30,133.84 0.0M
2023-11-20 30,152.89 30,152.89 30,152.89 30,152.89 0.0M
2023-11-17 30,310.56 30,310.56 30,310.56 30,310.56 0.0M
2023-11-16 30,154.56 30,154.56 30,154.56 30,154.56 0.0M
2023-11-15 30,228.90 30,228.90 30,228.90 30,228.90 0.0M
2023-11-14 29,503.49 29,503.49 29,503.49 29,503.49 0.0M
2023-11-13 29,417.35 29,417.35 29,417.35 29,417.35 0.0M
2023-11-10 29,397.06 29,397.06 29,397.06 29,397.06 0.0M
2023-11-09 29,462.90 29,462.90 29,462.90 29,462.90 0.0M
2023-11-08 29,030.94 29,030.94 29,030.94 29,030.94 0.0M
2023-11-07 29,123.92 29,123.92 29,123.92 29,123.92 0.0M
2023-11-06 29,517.07 29,517.07 29,517.07 29,517.07 0.0M
2023-11-02 28,828.91 28,828.91 28,828.91 28,828.91 0.0M
2023-11-01 28,514.17 28,514.17 28,514.17 28,514.17 0.0M
2023-10-31 27,830.17 27,830.17 27,830.17 27,830.17 0.0M
2023-10-30 27,671.59 27,671.59 27,671.59 27,671.59 0.0M
2023-10-27 27,925.96 27,925.96 27,925.96 27,925.96 0.0M
2023-10-26 27,574.51 27,574.51 27,574.51 27,574.51 0.0M
2023-10-25 28,169.71 28,169.71 28,169.71 28,169.71 0.0M
2023-10-24 27,980.80 27,980.80 27,980.80 27,980.80 0.0M
2023-10-23 27,922.57 27,922.57 27,922.57 27,922.57 0.0M
2023-10-20 28,143.45 28,143.45 28,143.45 28,143.45 0.0M
2023-10-19 28,290.99 28,290.99 28,290.99 28,290.99 0.0M
2023-10-18 28,836.86 28,836.86 28,836.86 28,836.86 0.0M
2023-10-17 28,829.87 28,829.87 28,829.87 28,829.87 0.0M
2023-10-16 28,482.38 28,482.38 28,482.38 28,482.38 0.0M
2023-10-13 29,067.05 29,067.05 29,067.05 29,067.05 0.0M
2023-10-12 29,222.26 29,222.26 29,222.26 29,222.26 0.0M
2023-10-11 28,717.83 28,717.83 28,717.83 28,717.83 0.0M
2023-10-10 28,541.27 28,541.27 28,541.27 28,541.27 0.0M
2023-10-06 27,845.38 27,845.38 27,845.38 27,845.38 0.0M
2023-10-05 27,917.13 27,917.13 27,917.13 27,917.13 0.0M
2023-10-04 27,415.28 27,415.28 27,415.28 27,415.28 0.0M
2023-10-03 28,053.78 28,053.78 28,053.78 28,053.78 0.0M
2023-10-02 28,521.26 28,521.26 28,521.26 28,521.26 0.0M
2023-09-29 28,595.86 28,595.86 28,595.86 28,595.86 0.0M
2023-09-28 28,605.31 28,605.31 28,605.31 28,605.31 0.0M
2023-09-27 29,047.41 29,047.41 29,047.41 29,047.41 0.0M
2023-09-26 28,993.59 28,993.59 28,993.59 28,993.59 0.0M
2023-09-25 29,317.36 29,317.36 29,317.36 29,317.36 0.0M
2023-09-22 29,059.58 29,059.58 29,059.58 29,059.58 0.0M
2023-09-21 29,206.93 29,206.93 29,206.93 29,206.93 0.0M
2023-09-20 29,606.58 29,606.58 29,606.58 29,606.58 0.0M
2023-09-19 29,798.15 29,798.15 29,798.15 29,798.15 0.0M
2023-09-15 30,048.32 30,048.32 30,048.32 30,048.32 0.0M
2023-09-14 29,720.09 29,720.09 29,720.09 29,720.09 0.0M
2023-09-13 29,300.53 29,300.53 29,300.53 29,300.53 0.0M
2023-09-12 29,358.28 29,358.28 29,358.28 29,358.28 0.0M
2023-09-11 29,082.15 29,082.15 29,082.15 29,082.15 0.0M
2023-09-08 29,197.55 29,197.55 29,197.55 29,197.55 0.0M
2023-09-07 29,538.75 29,538.75 29,538.75 29,538.75 0.0M
2023-09-06 29,753.57 29,753.57 29,753.57 29,753.57 0.0M
2023-09-05 29,564.70 29,564.70 29,564.70 29,564.70 0.0M
2023-09-04 29,482.73 29,482.73 29,482.73 29,482.73 0.0M
2023-09-01 29,268.63 29,268.63 29,268.63 29,268.63 0.0M
2023-08-31 29,183.21 29,183.21 29,183.21 29,183.21 0.0M
2023-08-30 28,933.77 28,933.77 28,933.77 28,933.77 0.0M
2023-08-29 28,832.77 28,832.77 28,832.77 28,832.77 0.0M
2023-08-28 28,779.43 28,779.43 28,779.43 28,779.43 0.0M
2023-08-25 28,283.49 28,283.49 28,283.49 28,283.49 0.0M
2023-08-24 28,866.38 28,866.38 28,866.38 28,866.38 0.0M
2023-08-23 28,612.63 28,612.63 28,612.63 28,612.63 0.0M
2023-08-22 28,481.49 28,481.49 28,481.49 28,481.49 0.0M
2023-08-21 28,229.45 28,229.45 28,229.45 28,229.45 0.0M
2023-08-18 28,108.00 28,108.00 28,108.00 28,108.00 0.0M
2023-08-17 28,269.76 28,269.76 28,269.76 28,269.76 0.0M
2023-08-16 28,388.38 28,388.38 28,388.38 28,388.38 0.0M
2023-08-15 28,796.41 28,796.41 28,796.41 28,796.41 0.0M
2023-08-14 28,632.47 28,632.47 28,632.47 28,632.47 0.0M
2023-08-10 28,991.86 28,991.86 28,991.86 28,991.86 0.0M
2023-08-09 28,745.09 28,745.09 28,745.09 28,745.09 0.0M
2023-08-08 28,887.49 28,887.49 28,887.49 28,887.49 0.0M
2023-08-07 28,771.77 28,771.77 28,771.77 28,771.77 0.0M
2023-08-04 28,710.00 28,710.00 28,710.00 28,710.00 0.0M
2023-08-03 28,672.76 28,672.76 28,672.76 28,672.76 0.0M
2023-08-02 29,162.65 29,162.65 29,162.65 29,162.65 0.0M
2023-08-01 29,841.08 29,841.08 29,841.08 29,841.08 0.0M
2023-07-31 29,564.52 29,564.52 29,564.52 29,564.52 0.0M
2023-07-28 29,181.20 29,181.20 29,181.20 29,181.20 0.0M
2023-07-27 29,298.13 29,298.13 29,298.13 29,298.13 0.0M
2023-07-26 29,094.16 29,094.16 29,094.16 29,094.16 0.0M
2023-07-25 29,104.74 29,104.74 29,104.74 29,104.74 0.0M
2023-07-24 29,119.01 29,119.01 29,119.01 29,119.01 0.0M
2023-07-21 28,761.94 28,761.94 28,761.94 28,761.94 0.0M
2023-07-20 28,919.81 28,919.81 28,919.81 28,919.81 0.0M
2023-07-19 29,279.85 29,279.85 29,279.85 29,279.85 0.0M
2023-07-18 28,912.94 28,912.94 28,912.94 28,912.94 0.0M
2023-07-14 28,804.17 28,804.17 28,804.17 28,804.17 0.0M
2023-07-13 28,826.78 28,826.78 28,826.78 28,826.78 0.0M
2023-07-12 28,387.87 28,387.87 28,387.87 28,387.87 0.0M
2023-07-11 28,622.59 28,622.59 28,622.59 28,622.59 0.0M
2023-07-10 28,610.69 28,610.69 28,610.69 28,610.69 0.0M
2023-07-07 28,775.08 28,775.08 28,775.08 28,775.08 0.0M
2023-07-06 29,132.51 29,132.51 29,132.51 29,132.51 0.0M
2023-07-05 29,635.36 29,635.36 29,635.36 29,635.36 0.0M
2023-07-04 29,703.30 29,703.30 29,703.30 29,703.30 0.0M
2023-07-03 29,991.07 29,991.07 29,991.07 29,991.07 0.0M
2023-06-30 29,480.28 29,480.28 29,480.28 29,480.28 0.0M
2023-06-29 29,518.11 29,518.11 29,518.11 29,518.11 0.0M
2023-06-28 29,480.59 29,480.59 29,480.59 29,480.59 0.0M
2023-06-27 28,925.02 28,925.02 28,925.02 28,925.02 0.0M
2023-06-26 29,068.52 29,068.52 29,068.52 29,068.52 0.0M
2023-06-23 29,132.12 29,132.12 29,132.12 29,132.12 0.0M
2023-06-22 29,538.00 29,538.00 29,538.00 29,538.00 0.0M
2023-06-21 29,810.05 29,810.05 29,810.05 29,810.05 0.0M
2023-06-20 29,668.31 29,668.31 29,668.31 29,668.31 0.0M
2023-06-19 29,640.44 29,640.44 29,640.44 29,640.44 0.0M
2023-06-16 29,924.85 29,924.85 29,924.85 29,924.85 0.0M
2023-06-15 29,752.03 29,752.03 29,752.03 29,752.03 0.0M
2023-06-14 29,788.49 29,788.49 29,788.49 29,788.49 0.0M
2023-06-13 29,364.86 29,364.86 29,364.86 29,364.86 0.0M
2023-06-12 28,863.60 28,863.60 28,863.60 28,863.60 0.0M
2023-06-09 28,707.35 28,707.35 28,707.35 28,707.35 0.0M
2023-06-08 28,154.36 28,154.36 28,154.36 28,154.36 0.0M
2023-06-07 28,392.25 28,392.25 28,392.25 28,392.25 0.0M
2023-06-06 28,914.05 28,914.05 28,914.05 28,914.05 0.0M
2023-06-05 28,658.49 28,658.49 28,658.49 28,658.49 0.0M
2023-06-02 28,035.88 28,035.88 28,035.88 28,035.88 0.0M
2023-06-01 27,701.51 27,701.51 27,701.51 27,701.51 0.0M
2023-05-31 27,465.34 27,465.34 27,465.34 27,465.34 0.0M
2023-05-30 27,841.52 27,841.52 27,841.52 27,841.52 0.0M
2023-05-29 27,751.61 27,751.61 27,751.61 27,751.61 0.0M
2023-05-26 27,460.61 27,460.61 27,460.61 27,460.61 0.0M
2023-05-25 27,360.97 27,360.97 27,360.97 27,360.97 0.0M
2023-05-24 27,257.64 27,257.64 27,257.64 27,257.64 0.0M
2023-05-23 27,503.01 27,503.01 27,503.01 27,503.01 0.0M
2023-05-22 27,610.67 27,610.67 27,610.67 27,610.67 0.0M
2023-05-19 27,359.94 27,359.94 27,359.94 27,359.94 0.0M
2023-05-18 27,149.82 27,149.82 27,149.82 27,149.82 0.0M
2023-05-17 26,721.89 26,721.89 26,721.89 26,721.89 0.0M
2023-05-16 26,495.61 26,495.61 26,495.61 26,495.61 0.0M
2023-05-15 26,298.83 26,298.83 26,298.83 26,298.83 0.0M
2023-05-12 26,083.30 26,083.30 26,083.30 26,083.30 0.0M
2023-05-11 25,843.96 25,843.96 25,843.96 25,843.96 0.0M
2023-05-10 25,836.64 25,836.64 25,836.64 25,836.64 0.0M
2023-05-09 25,940.98 25,940.98 25,940.98 25,940.98 0.0M
2023-05-08 25,672.89 25,672.89 25,672.89 25,672.89 0.0M
2023-05-02 25,848.43 25,848.43 25,848.43 25,848.43 0.0M
2023-05-01 25,815.96 25,815.96 25,815.96 25,815.96 0.0M
2023-04-28 25,577.09 25,577.09 25,577.09 25,577.09 0.0M
2023-04-27 25,241.62 25,241.62 25,241.62 25,241.62 0.0M
2023-04-26 25,203.99 25,203.99 25,203.99 25,203.99 0.0M
2023-04-25 25,379.33 25,379.33 25,379.33 25,379.33 0.0M
2023-04-24 25,350.95 25,350.95 25,350.95 25,350.95 0.0M
2023-04-21 25,321.19 25,321.19 25,321.19 25,321.19 0.0M
2023-04-20 25,400.88 25,400.88 25,400.88 25,400.88 0.0M
2023-04-19 25,353.17 25,353.17 25,353.17 25,353.17 0.0M
2023-04-18 25,397.88 25,397.88 25,397.88 25,397.88 0.0M
2023-04-17 25,272.17 25,272.17 25,272.17 25,272.17 0.0M
2023-04-14 25,246.52 25,246.52 25,246.52 25,246.52 0.0M
2023-04-13 24,951.59 24,951.59 24,951.59 24,951.59 0.0M
2023-04-12 24,883.51 24,883.51 24,883.51 24,883.51 0.0M
2023-04-11 24,740.25 24,740.25 24,740.25 24,740.25 0.0M
2023-04-10 24,485.12 24,485.12 24,485.12 24,485.12 0.0M
2023-04-07 24,372.68 24,372.68 24,372.68 24,372.68 0.0M
2023-04-06 24,329.89 24,329.89 24,329.89 24,329.89 0.0M
2023-04-05 24,625.68 24,625.68 24,625.68 24,625.68 0.0M
2023-04-04 25,044.82 25,044.82 25,044.82 25,044.82 0.0M
2023-04-03 24,948.83 24,948.83 24,948.83 24,948.83 0.0M
2023-03-31 24,808.08 24,808.08 24,808.08 24,808.08 0.0M
2023-03-30 24,576.97 24,576.97 24,576.97 24,576.97 0.0M
2023-03-29 24,668.06 24,668.06 24,668.06 24,668.06 0.0M
2023-03-28 24,341.79 24,341.79 24,341.79 24,341.79 0.0M
2023-03-27 24,302.30 24,302.30 24,302.30 24,302.30 0.0M
2023-03-24 24,212.25 24,212.25 24,212.25 24,212.25 0.0M
2023-03-23 24,241.67 24,241.67 24,241.67 24,241.67 0.0M
2023-03-22 24,281.85 24,281.85 24,281.85 24,281.85 0.0M
2023-03-20 23,805.95 23,805.95 23,805.95 23,805.95 0.0M
2023-03-17 24,146.10 24,146.10 24,146.10 24,146.10 0.0M
2023-03-16 23,855.96 23,855.96 23,855.96 23,855.96 0.0M
2023-03-15 24,049.57 24,049.57 24,049.57 24,049.57 0.0M
2023-03-14 24,047.84 24,047.84 24,047.84 24,047.84 0.0M
2023-03-13 24,589.00 24,589.00 24,589.00 24,589.00 0.0M
2023-03-10 24,858.38 24,858.38 24,858.38 24,858.38 0.0M
2023-03-09 25,279.57 25,279.57 25,279.57 25,279.57 0.0M
2023-03-08 25,119.20 25,119.20 25,119.20 25,119.20 0.0M
2023-03-07 24,994.59 24,994.59 24,994.59 24,994.59 0.0M
2023-03-06 24,926.79 24,926.79 24,926.79 24,926.79 0.0M
2023-03-03 24,657.08 24,657.08 24,657.08 24,657.08 0.0M
2023-03-02 24,272.47 24,272.47 24,272.47 24,272.47 0.0M
2023-03-01 24,287.02 24,287.02 24,287.02 24,287.02 0.0M
2023-02-28 24,220.58 24,220.58 24,220.58 24,220.58 0.0M
2023-02-27 24,199.86 24,199.86 24,199.86 24,199.86 0.0M
2023-02-24 24,219.78 24,219.78 24,219.78 24,219.78 0.0M
2023-02-22 23,914.18 23,914.18 23,914.18 23,914.18 0.0M
2023-02-21 24,232.71 24,232.71 24,232.71 24,232.71 0.0M
2023-02-20 24,282.61 24,282.61 24,282.61 24,282.61 0.0M
2023-02-17 24,259.83 24,259.83 24,259.83 24,259.83 0.0M
2023-02-16 24,417.29 24,417.29 24,417.29 24,417.29 0.0M
2023-02-15 24,247.85 24,247.85 24,247.85 24,247.85 0.0M
2023-02-14 24,335.05 24,335.05 24,335.05 24,335.05 0.0M
2023-02-13 24,179.74 24,179.74 24,179.74 24,179.74 0.0M
2023-02-10 24,391.46 24,391.46 24,391.46 24,391.46 0.0M
2023-02-09 24,311.95 24,311.95 24,311.95 24,311.95 0.0M
2023-02-08 24,329.68 24,329.68 24,329.68 24,329.68 0.0M
2023-02-07 24,399.18 24,399.18 24,399.18 24,399.18 0.0M
2023-02-06 24,400.01 24,400.01 24,400.01 24,400.01 0.0M
2023-02-03 24,234.62 24,234.62 24,234.62 24,234.62 0.0M
2023-02-02 24,139.64 24,139.64 24,139.64 24,139.64 0.0M
2023-02-01 24,090.34 24,090.34 24,090.34 24,090.34 0.0M
2023-01-31 24,071.51 24,071.51 24,071.51 24,071.51 0.0M
2023-01-30 24,159.47 24,159.47 24,159.47 24,159.47 0.0M
2023-01-27 24,117.13 24,117.13 24,117.13 24,117.13 0.0M
2023-01-26 24,092.73 24,092.73 24,092.73 24,092.73 0.0M
2023-01-25 24,121.24 24,121.24 24,121.24 24,121.24 0.0M
2023-01-24 24,034.23 24,034.23 24,034.23 24,034.23 0.0M
2023-01-23 23,686.13 23,686.13 23,686.13 23,686.13 0.0M
2023-01-20 23,378.29 23,378.29 23,378.29 23,378.29 0.0M
2023-01-19 23,249.35 23,249.35 23,249.35 23,249.35 0.0M
2023-01-18 23,591.19 23,591.19 23,591.19 23,591.19 0.0M
2023-01-17 23,008.27 23,008.27 23,008.27 23,008.27 0.0M
2023-01-16 22,724.81 22,724.81 22,724.81 22,724.81 0.0M
2023-01-13 22,987.52 22,987.52 22,987.52 22,987.52 0.0M
2023-01-12 23,278.03 23,278.03 23,278.03 23,278.03 0.0M
2023-01-11 23,268.98 23,268.98 23,268.98 23,268.98 0.0M
2023-01-10 23,031.57 23,031.57 23,031.57 23,031.57 0.0M
2023-01-06 22,845.11 22,845.11 22,845.11 22,845.11 0.0M
2023-01-05 22,714.85 22,714.85 22,714.85 22,714.85 0.0M
2023-01-04 22,620.40 22,620.40 22,620.40 22,620.40 0.0M