Nikkei 225 TR EUR Hedged

N225CHTE
🏛️ japan →
78,073.02
Last Update: 2025-09-25
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
2025-09-25 78,073.02 78,073.02 78,073.02 78,073.02 0.0M
2025-09-24 77,861.78 77,861.78 77,861.78 77,861.78 0.0M
2025-09-22 77,638.01 77,638.01 77,638.01 77,638.01 0.0M
2025-09-19 76,881.74 76,881.74 76,881.74 76,881.74 0.0M
2025-09-18 77,301.94 77,301.94 77,301.94 77,301.94 0.0M
2025-09-17 76,451.13 76,451.13 76,451.13 76,451.13 0.0M
2025-09-16 76,629.72 76,629.72 76,629.72 76,629.72 0.0M
2025-09-12 76,403.07 76,403.07 76,403.07 76,403.07 0.0M
2025-09-11 75,738.58 75,738.58 75,738.58 75,738.58 0.0M
2025-09-10 74,819.65 74,819.65 74,819.65 74,819.65 0.0M
2025-09-09 74,174.16 74,174.16 74,174.16 74,174.16 0.0M
2025-09-08 74,482.18 74,482.18 74,482.18 74,482.18 0.0M
2025-09-06 72,672.38 72,672.38 72,672.38 72,672.38 0.0M
2025-09-05 73,418.64 73,418.64 73,418.64 73,418.64 0.0M
2025-09-04 72,672.38 72,672.38 72,672.38 72,672.38 0.0M
2025-09-03 71,576.63 71,576.63 71,576.63 71,576.63 0.0M
2025-09-02 72,199.53 72,199.53 72,199.53 72,199.53 0.0M
2025-09-01 71,993.89 71,993.89 71,993.89 71,993.89 0.0M
2025-08-29 72,890.06 72,890.06 72,890.06 72,890.06 0.0M
2025-08-28 73,080.97 73,080.97 73,080.97 73,080.97 0.0M
2025-08-27 72,506.75 72,506.75 72,506.75 72,506.75 0.0M
2025-08-26 72,281.67 72,281.67 72,281.67 72,281.67 0.0M
2025-08-25 72,974.45 72,974.45 72,974.45 72,974.45 0.0M
2025-08-22 72,674.54 72,674.54 72,674.54 72,674.54 0.0M
2025-08-21 72,631.44 72,631.44 72,631.44 72,631.44 0.0M
2025-08-20 73,114.70 73,114.70 73,114.70 73,114.70 0.0M
2025-08-19 74,211.63 74,211.63 74,211.63 74,211.63 0.0M
2025-08-18 74,489.62 74,489.62 74,489.62 74,489.62 0.0M
2025-08-15 73,924.12 73,924.12 73,924.12 73,924.12 0.0M
2025-08-14 72,682.39 72,682.39 72,682.39 72,682.39 0.0M
2025-08-13 73,730.93 73,730.93 73,730.93 73,730.93 0.0M
2025-08-12 72,774.38 72,774.38 72,774.38 72,774.38 0.0M
2025-08-08 71,228.62 71,228.62 71,228.62 71,228.62 0.0M
2025-08-07 69,946.71 69,946.71 69,946.71 69,946.71 0.0M
2025-08-06 69,491.68 69,491.68 69,491.68 69,491.68 0.0M
2025-08-05 69,061.73 69,061.73 69,061.73 69,061.73 0.0M
2025-08-04 68,607.48 68,607.48 68,607.48 68,607.48 0.0M
2025-08-01 69,482.92 69,482.92 69,482.92 69,482.92 0.0M
2025-07-31 69,942.75 69,942.75 69,942.75 69,942.75 0.0M
2025-07-30 69,246.68 69,246.68 69,246.68 69,246.68 0.0M
2025-07-29 69,273.26 69,273.26 69,273.26 69,273.26 0.0M
2025-07-28 69,808.51 69,808.51 69,808.51 69,808.51 0.0M
2025-07-25 70,557.66 70,557.66 70,557.66 70,557.66 0.0M
2025-07-24 71,178.18 71,178.18 71,178.18 71,178.18 0.0M
2025-07-23 70,087.66 70,087.66 70,087.66 70,087.66 0.0M
2025-07-22 67,738.88 67,738.88 67,738.88 67,738.88 0.0M
2025-07-18 67,803.85 67,803.85 67,803.85 67,803.85 0.0M
2025-07-17 67,938.66 67,938.66 67,938.66 67,938.66 0.0M
2025-07-16 67,537.15 67,537.15 67,537.15 67,537.15 0.0M
2025-07-15 67,563.21 67,563.21 67,563.21 67,563.21 0.0M
2025-07-14 67,188.34 67,188.34 67,188.34 67,188.34 0.0M
2025-07-11 67,367.13 67,367.13 67,367.13 67,367.13 0.0M
2025-07-10 67,481.89 67,481.89 67,481.89 67,481.89 0.0M
2025-07-09 67,771.53 67,771.53 67,771.53 67,771.53 0.0M
2025-07-08 67,544.93 67,544.93 67,544.93 67,544.93 0.0M
2025-07-07 67,363.29 67,363.29 67,363.29 67,363.29 0.0M
2025-07-04 67,733.76 67,733.76 67,733.76 67,733.76 0.0M
2025-07-03 67,689.52 67,689.52 67,689.52 67,689.52 0.0M
2025-07-02 67,638.87 67,638.87 67,638.87 67,638.87 0.0M
2025-07-01 68,011.11 68,011.11 68,011.11 68,011.11 0.0M
2025-06-30 68,859.27 68,859.27 68,859.27 68,859.27 0.0M
2025-06-27 68,286.19 68,286.19 68,286.19 68,286.19 0.0M
2025-06-26 67,280.82 67,280.82 67,280.82 67,280.82 0.0M
2025-06-25 66,215.12 66,215.12 66,215.12 66,215.12 0.0M
2025-06-24 65,967.83 65,967.83 65,967.83 65,967.83 0.0M
2025-06-23 65,238.49 65,238.49 65,238.49 65,238.49 0.0M
2025-06-20 65,310.67 65,310.67 65,310.67 65,310.67 0.0M
2025-06-19 65,451.84 65,451.84 65,451.84 65,451.84 0.0M
2025-06-18 66,109.17 66,109.17 66,109.17 66,109.17 0.0M
2025-06-17 65,516.37 65,516.37 65,516.37 65,516.37 0.0M
2025-06-16 65,144.02 65,144.02 65,144.02 65,144.02 0.0M
2025-06-13 64,338.99 64,338.99 64,338.99 64,338.99 0.0M
2025-06-12 64,902.81 64,902.81 64,902.81 64,902.81 0.0M
2025-06-11 65,314.39 65,314.39 65,314.39 65,314.39 0.0M
2025-06-10 64,960.43 64,960.43 64,960.43 64,960.43 0.0M
2025-06-09 64,754.37 64,754.37 64,754.37 64,754.37 0.0M
2025-06-06 64,160.04 64,160.04 64,160.04 64,160.04 0.0M
2025-06-05 63,838.18 63,838.18 63,838.18 63,838.18 0.0M
2025-06-04 64,156.14 64,156.14 64,156.14 64,156.14 0.0M
2025-06-03 63,638.70 63,638.70 63,638.70 63,638.70 0.0M
2025-06-02 63,667.76 63,667.76 63,667.76 63,667.76 0.0M
2025-05-30 64,513.22 64,513.22 64,513.22 64,513.22 0.0M
2025-05-29 65,293.81 65,293.81 65,293.81 65,293.81 0.0M
2025-05-28 64,100.80 64,100.80 64,100.80 64,100.80 0.0M
2025-05-27 64,100.24 64,100.24 64,100.24 64,100.24 0.0M
2025-05-26 63,791.08 63,791.08 63,791.08 63,791.08 0.0M
2025-05-23 63,163.25 63,163.25 63,163.25 63,163.25 0.0M
2025-05-22 62,860.27 62,860.27 62,860.27 62,860.27 0.0M
2025-05-21 63,378.11 63,378.11 63,378.11 63,378.11 0.0M
2025-05-20 63,763.95 63,763.95 63,763.95 63,763.95 0.0M
2025-05-19 63,705.19 63,705.19 63,705.19 63,705.19 0.0M
2025-05-16 64,132.60 64,132.60 64,132.60 64,132.60 0.0M
2025-05-15 64,125.10 64,125.10 64,125.10 64,125.10 0.0M
2025-05-14 64,731.77 64,731.77 64,731.77 64,731.77 0.0M
2025-05-13 64,798.60 64,798.60 64,798.60 64,798.60 0.0M
2025-05-12 63,899.65 63,899.65 63,899.65 63,899.65 0.0M
2025-05-09 63,676.78 63,676.78 63,676.78 63,676.78 0.0M
2025-05-08 62,704.12 62,704.12 62,704.12 62,704.12 0.0M
2025-05-07 62,455.36 62,455.36 62,455.36 62,455.36 0.0M
2025-05-02 62,511.75 62,511.75 62,511.75 62,511.75 0.0M
2025-05-01 61,865.71 61,865.71 61,865.71 61,865.71 0.0M
2025-04-30 61,190.66 61,190.66 61,190.66 61,190.66 0.0M
2025-04-28 60,835.82 60,835.82 60,835.82 60,835.82 0.0M
2025-04-25 60,600.35 60,600.35 60,600.35 60,600.35 0.0M
2025-04-24 59,472.63 59,472.63 59,472.63 59,472.63 0.0M
2025-04-23 59,178.17 59,178.17 59,178.17 59,178.17 0.0M
2025-04-22 58,072.39 58,072.39 58,072.39 58,072.39 0.0M
2025-04-21 58,178.75 58,178.75 58,178.75 58,178.75 0.0M
2025-04-18 58,925.08 58,925.08 58,925.08 58,925.08 0.0M
2025-04-17 58,323.80 58,323.80 58,323.80 58,323.80 0.0M
2025-04-16 57,555.38 57,555.38 57,555.38 57,555.38 0.0M
2025-04-15 58,129.08 58,129.08 58,129.08 58,129.08 0.0M
2025-04-14 57,665.66 57,665.66 57,665.66 57,665.66 0.0M
2025-04-11 56,986.31 56,986.31 56,986.31 56,986.31 0.0M
2025-04-10 58,689.37 58,689.37 58,689.37 58,689.37 0.0M
2025-04-09 53,702.77 53,702.77 53,702.77 53,702.77 0.0M
2025-04-08 55,949.01 55,949.01 55,949.01 55,949.01 0.0M
2025-04-07 52,773.13 52,773.13 52,773.13 52,773.13 0.0M
2025-04-04 57,227.85 57,227.85 57,227.85 57,227.85 0.0M
2025-04-03 58,877.54 58,877.54 58,877.54 58,877.54 0.0M
2025-04-02 60,533.83 60,533.83 60,533.83 60,533.83 0.0M
2025-04-01 60,354.21 60,354.21 60,354.21 60,354.21 0.0M
2025-03-31 60,360.05 60,360.05 60,360.05 60,360.05 0.0M
2025-03-28 62,810.22 62,810.22 62,810.22 62,810.22 0.0M
2025-03-27 63,401.92 63,401.92 63,401.92 63,401.92 0.0M
2025-03-26 63,769.14 63,769.14 63,769.14 63,769.14 0.0M
2025-03-25 63,370.13 63,370.13 63,370.13 63,370.13 0.0M
2025-03-24 63,082.02 63,082.02 63,082.02 63,082.02 0.0M
2025-03-21 63,191.14 63,191.14 63,191.14 63,191.14 0.0M
2025-03-19 63,293.86 63,293.86 63,293.86 63,293.86 0.0M
2025-03-18 63,441.12 63,441.12 63,441.12 63,441.12 0.0M
2025-03-17 62,712.81 62,712.81 62,712.81 62,712.81 0.0M
2025-03-14 62,152.72 62,152.72 62,152.72 62,152.72 0.0M
2025-03-13 61,710.52 61,710.52 61,710.52 61,710.52 0.0M
2025-03-12 61,760.38 61,760.38 61,760.38 61,760.38 0.0M
2025-03-11 61,708.08 61,708.08 61,708.08 61,708.08 0.0M
2025-03-10 62,082.42 62,082.42 62,082.42 62,082.42 0.0M
2025-03-07 61,845.82 61,845.82 61,845.82 61,845.82 0.0M
2025-03-06 63,181.14 63,181.14 63,181.14 63,181.14 0.0M
2025-03-05 62,706.93 62,706.93 62,706.93 62,706.93 0.0M
2025-03-04 62,561.03 62,561.03 62,561.03 62,561.03 0.0M
2025-03-03 63,309.27 63,309.27 63,309.27 63,309.27 0.0M
2025-02-28 62,254.15 62,254.15 62,254.15 62,254.15 0.0M
2025-02-27 64,134.93 64,134.93 64,134.93 64,134.93 0.0M
2025-02-26 63,904.68 63,904.68 63,904.68 63,904.68 0.0M
2025-02-25 64,056.44 64,056.44 64,056.44 64,056.44 0.0M
2025-02-21 64,965.78 64,965.78 64,965.78 64,965.78 0.0M
2025-02-20 64,792.74 64,792.74 64,792.74 64,792.74 0.0M
2025-02-19 65,631.28 65,631.28 65,631.28 65,631.28 0.0M
2025-02-18 65,808.02 65,808.02 65,808.02 65,808.02 0.0M
2025-02-17 65,642.38 65,642.38 65,642.38 65,642.38 0.0M
2025-02-14 65,592.55 65,592.55 65,592.55 65,592.55 0.0M
2025-02-13 66,113.95 66,113.95 66,113.95 66,113.95 0.0M
2025-02-12 65,271.58 65,271.58 65,271.58 65,271.58 0.0M
2025-02-10 64,954.26 64,954.26 64,954.26 64,954.26 0.0M
2025-02-07 64,918.00 64,918.00 64,918.00 64,918.00 0.0M
2025-02-06 65,399.58 65,399.58 65,399.58 65,399.58 0.0M
2025-02-05 65,002.68 65,002.68 65,002.68 65,002.68 0.0M
2025-02-04 64,959.55 64,959.55 64,959.55 64,959.55 0.0M
2025-02-03 64,475.39 64,475.39 64,475.39 64,475.39 0.0M
2025-01-31 66,238.72 66,238.72 66,238.72 66,238.72 0.0M
2025-01-30 66,134.65 66,134.65 66,134.65 66,134.65 0.0M
2025-01-29 65,962.36 65,962.36 65,962.36 65,962.36 0.0M
2025-01-28 65,293.57 65,293.57 65,293.57 65,293.57 0.0M
2025-01-27 66,208.83 66,208.83 66,208.83 66,208.83 0.0M
2025-01-24 66,809.79 66,809.79 66,809.79 66,809.79 0.0M
2025-01-23 66,850.51 66,850.51 66,850.51 66,850.51 0.0M
2025-01-22 66,319.90 66,319.90 66,319.90 66,319.90 0.0M
2025-01-21 65,265.60 65,265.60 65,265.60 65,265.60 0.0M
2025-01-20 65,050.59 65,050.59 65,050.59 65,050.59 0.0M
2025-01-17 64,266.19 64,266.19 64,266.19 64,266.19 0.0M
2025-01-16 64,455.67 64,455.67 64,455.67 64,455.67 0.0M
2025-01-15 64,243.30 64,243.30 64,243.30 64,243.30 0.0M
2025-01-14 64,308.71 64,308.71 64,308.71 64,308.71 0.0M
2025-01-10 65,468.21 65,468.21 65,468.21 65,468.21 0.0M
2025-01-09 66,181.75 66,181.75 66,181.75 66,181.75 0.0M
2025-01-08 66,805.18 66,805.18 66,805.18 66,805.18 0.0M
2025-01-07 66,965.24 66,965.24 66,965.24 66,965.24 0.0M
2025-01-06 65,664.65 65,664.65 65,664.65 65,664.65 0.0M