Home>Indices>Nikkei 225
SHARE twitter icon webp whatsapp icon webp

Nikkei 225 - Historical Data

41190.68
-1033.34 (-2.45%)
Japan FlagTSE
12/7 Close - JPY - Since it Started (1965)
 - Last 30 Years Annual Avg 4.81%
 - Annual Avg 8.44%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
1965
-2.35%
1213.07
-6.62%
1132.77
3.87%
1176.64
-6.80%
1096.6
-3.33%
1060.11
3.50%
1097.2
14.43%
1255.58
-2.54%
1223.74
2.20%
1250.68
9.79%
1373.16
3.25%
1417.83
1966 3.71%
1470.38
2.52%
1507.41
5.10%
1584.28
-1.93%
1553.68
-2.54%
1514.15
-1.27%
1494.9
0.27%
1499
-2.40%
1463.04
0.11%
1464.59
-1.61%
1441.02
-3.53%
1390.21
4.45%
1452.1
2.42%
1967 0.76%
1463.11
2.17%
1494.82
-2.63%
1455.58
-1.26%
1437.24
4.78%
1505.94
-0.78%
1494.18
-1.19%
1476.33
-9.05%
1342.68
-1.40%
1323.91
3.94%
1376.05
-7.18%
1277.27
0.49%
1283.47
-11.61%
1968 2.24%
1312.2
2.86%
1349.77
0.84%
1361.15
6.97%
1456.07
0.43%
1462.34
4.71%
1531.18
4.69%
1602.97
5.55%
1691.91
7.97%
1826.68
-4.46%
1745.29
-1.64%
1716.69
-1.03%
1699.08
32.38%
1969 7.72%
1830.26
-3.92%
1758.54
4.69%
1841.02
3.47%
1904.94
4.49%
1990.53
-1.86%
1953.52
-4.50%
1865.59
2.34%
1909.26
5.60%
2016.15
5.66%
2130.3
3.83%
2211.9
6.15%
2348.03
38.19%
1970 -2.20%
2296.43
3.86%
2385.07
5.25%
2510.24
-15.77%
2114.32
-4.17%
2026.1
5.53%
2138.11
0.98%
2159.16
-1.25%
2132.21
-3.13%
2065.44
2.36%
2114.2
-5.85%
1990.47
-0.17%
1987.14
-15.37%
1971 5.72%
2100.9
6.26%
2232.42
7.65%
2403.3
2.70%
2468.18
-0.48%
2456.33
7.37%
2637.35
0.92%
2661.59
-13.70%
2297.06
5.71%
2428.25
-6.17%
2278.46
7.21%
2442.71
11.10%
2713.74
36.57%
1972 5.26%
2856.5
5.79%
3021.98
5.48%
3187.62
0.00%
3187.62
14.09%
3636.79
2.03%
3710.7
5.47%
3913.81
3.91%
4066.78
6.24%
4320.63
5.03%
4537.99
7.29%
4868.96
6.96%
5207.94
91.91%
1973 -0.82%
5165.24
-0.85%
5121.32
2.20%
5233.79
-12.68%
4570.33
-0.28%
4557.36
2.58%
4675.12
7.83%
5041.18
-3.16%
4882.09
-5.42%
4617.33
1.78%
4699.73
-1.23%
4641.84
-7.22%
4306.8
-17.30%
1974 3.32%
4449.9
0.82%
4486.58
-0.46%
4466.14
3.50%
4622.35
2.77%
4750.44
-3.11%
4602.87
-2.40%
4492.42
-9.41%
4069.68
-2.94%
3950
-9.00%
3594.55
9.26%
3927.49
-2.31%
3836.93
-10.91%
1975 3.14%
3957.53
7.98%
4273.39
4.95%
4484.97
0.00%
4484.84
-1.72%
4407.73
2.83%
4532.54
-4.40%
4333.04
-6.29%
4060.57
-4.29%
3886.39
11.98%
4352.05
-0.51%
4329.77
0.28%
4342.06
13.16%
1976 7.25%
4656.86
-0.60%
4628.76
-0.70%
4596.48
1.32%
4656.96
0.05%
4659.46
4.14%
4852.13
-4.33%
4641.83
2.07%
4738.14
1.95%
4830.4
-3.81%
4646.27
-3.01%
4506.6
10.75%
4990.85
14.94%
1977 -0.57%
4962.47
1.60%
5041.71
-0.59%
5011.75
1.60%
5091.96
-2.08%
4986.3
0.06%
4989.09
-2.80%
4849.35
8.12%
5242.93
0.42%
5264.74
-2.74%
5120.52
-5.29%
4849.56
0.28%
4863.01
-2.56%
1978 5.11%
5111.67
2.17%
5222.66
4.31%
5447.76
1.59%
5534.18
-1.16%
5469.77
1.34%
5543.14
1.05%
5601.34
-0.28%
5585.41
3.35%
5772.36
2.26%
5902.93
1.09%
5967.43
0.58%
6001.85
23.42%
1979 3.51%
6212.78
-2.25%
6072.88
1.01%
6133.97
1.45%
6223.14
0.47%
6252.59
-0.09%
6247.26
1.06%
6313.77
1.94%
6436.13
2.06%
6568.61
-1.90%
6444.13
0.09%
6450.19
1.85%
6569.47
9.46%
1980 3.02%
6768.16
-0.05%
6764.89
-3.09%
6556.19
4.72%
6865.56
-0.14%
6855.7
0.22%
6870.7
-0.74%
6819.63
1.38%
6914.08
2.35%
7076.46
1.05%
7150.75
-0.38%
7123.62
-0.85%
7063.13
7.51%
1981 2.70%
7254.01
-1.48%
7146.53
2.63%
7334.31
4.63%
7674.19
-1.75%
7539.69
4.35%
7867.42
-0.50%
7828.26
-0.16%
7815.78
-4.61%
7455.5
-0.08%
7449.46
1.34%
7549.33
1.76%
7681.84
8.76%
1982 3.08%
7918.82
-4.68%
7548.51
-3.82%
7260.48
1.79%
7390.71
-0.88%
7325.65
-1.53%
7213.87
-1.27%
7122.08
0.02%
7123.38
-2.99%
6910.73
5.04%
7259.15
8.77%
7895.62
1.53%
8016.67
4.36%
1983 1.08%
8103.47
-0.22%
8085.57
4.86%
8478.7
1.86%
8636.56
-0.22%
8617.57
2.94%
8870.95
2.34%
9078.75
1.22%
9189.43
2.32%
9402.59
-0.49%
9356.79
-0.39%
9320.24
6.15%
9893.82
23.42%
1984 3.06%
10196.1
-1.62%
10030.7
8.96%
10929.17
0.48%
10981.68
-9.48%
9940.14
4.40%
10377.97
-3.66%
9998.5
5.86%
10584.2
0.61%
10649.25
5.67%
11252.98
1.56%
11428.9
0.99%
11542.6
16.66%
1985 3.90%
11992.31
2.75%
12321.92
2.10%
12580.76
-1.23%
12426.29
2.67%
12758.46
0.97%
12882.09
-5.04%
12232.27
3.93%
12713.15
-0.10%
12700.11
1.86%
12936.47
-1.34%
12763.27
2.51%
13083.18
13.35%
1986 -0.45%
13024.3
4.73%
13640.83
16.27%
15859.75
-0.22%
15825.5
5.34%
16670.77
5.90%
17654.19
-0.82%
17509.71
5.85%
18533.68
-3.67%
17852.86
-5.28%
16910.63
6.93%
18083.02
4.08%
18820.65
43.85%
1987 6.52%
20048.35
1.86%
20421.66
5.61%
21566.66
7.92%
23274.83
6.43%
24772.39
-2.41%
24176.4
1.29%
24488.11
6.29%
26029.22
-0.07%
26010.88
-12.48%
22765.04
-0.34%
22686.78
-4.95%
21564
14.58%
1988 9.55%
23622.32
6.86%
25242.81
4.03%
26260.26
4.47%
27434.12
-0.06%
27416.7
1.29%
27769.4
0.51%
27911.63
-1.96%
27365.95
2.04%
27923.67
0.21%
27982.54
5.70%
29578.9
1.96%
30159
39.86%
1989 4.72%
31581.3
1.28%
31985.6
2.67%
32838.68
2.66%
33713.35
1.64%
34266.75
-3.85%
32948.69
6.09%
34953.87
-1.50%
34431.2
3.50%
35636.76
-0.25%
35549.44
4.84%
37268.79
4.42%
38915.87
29.04%
1990 -4.44%
37188.95
-6.98%
34591.99
-13.33%
29980.45
-1.32%
29584.8
11.99%
33130.8
-3.59%
31940.24
-2.83%
31035.66
-16.30%
25978.37
-19.23%
20983.5
20.07%
25194.1
-10.87%
22454.63
6.21%
23848.71
-38.72%
1991 -2.33%
23293.14
13.38%
26409.22
-0.44%
26292.04
-0.69%
26111.25
-1.23%
25789.62
-9.69%
23290.96
3.56%
24120.75
-7.40%
22335.87
7.08%
23916.44
5.46%
25222.28
-10.05%
22687.35
1.31%
22983.77
-3.63%
1992 -4.18%
22023.05
-3.11%
21338.81
-9.34%
19345.95
-10.11%
17390.71
5.50%
18347.75
-13.06%
15951.73
-0.26%
15910.28
13.52%
18061.12
-3.67%
17399.08
-3.63%
16767.4
5.46%
17683.65
-4.29%
16924.95
-26.36%
1993 0.58%
17023.78
-0.41%
16953.35
9.66%
18591.45
12.52%
20919.18
-1.75%
20552.35
-4.68%
19590
4.03%
20380.14
3.17%
21026.6
-4.38%
20105.71
-2.00%
19702.97
-16.73%
16406.54
6.16%
17417.24
2.91%
1994 16.14%
20229.12
-1.15%
19997.2
-4.43%
19111.92
3.21%
19725.25
6.33%
20973.59
-1.57%
20643.93
-0.94%
20449.39
0.88%
20628.53
-5.16%
19563.81
2.18%
19989.6
-4.57%
19075.62
3.39%
19723.06
13.24%
1995 -5.44%
18649.82
-8.56%
17053.43
-5.36%
16139.95
4.13%
16806.75
-8.15%
15436.79
-5.96%
14517.4
14.88%
16677.53
8.63%
18117.22
-1.13%
17913.06
-1.44%
17654.64
6.17%
18744.42
6.00%
19868.15
0.74%
1996 4.75%
20812.74
-3.30%
20125.37
6.37%
21406.85
2.96%
22041.3
-0.39%
21956.19
2.62%
22530.75
-8.16%
20692.83
-2.54%
20166.9
6.89%
21556.4
-5.05%
20466.86
2.70%
21020.36
-7.89%
19361.35
-2.55%
1997 -5.33%
18330.01
1.24%
18557
-2.98%
18003.4
6.38%
19151.12
4.79%
20068.81
2.67%
20604.96
-1.33%
20331.43
-10.34%
18229.42
-1.87%
17887.71
-7.99%
16458.94
1.08%
16636.26
-8.28%
15258.74
-21.19%
1998 8.98%
16628.47
1.22%
16831.67
-1.81%
16527.17
-5.36%
15641.26
0.19%
15670.78
1.02%
15830.27
3.47%
16378.97
-13.87%
14107.89
-4.97%
13406.39
1.18%
13564.51
9.73%
14883.7
-7.00%
13842.17
-9.28%
1999 4.75%
14499.25
-0.91%
14367.54
10.22%
15836.59
5.46%
16701.53
-3.53%
16111.65
8.80%
17529.74
1.89%
17861.86
-2.38%
17436.56
0.97%
17605.46
1.91%
17942.08
3.43%
18558.23
2.03%
18934.34
36.79%
2000 3.20%
19539.7
2.15%
19959.52
1.89%
20337.32
-11.62%
17973.7
-9.13%
16332.45
6.60%
17411.05
-9.67%
15727.49
7.21%
16861.26
-6.61%
15747.26
-7.67%
14539.6
0.75%
14648.51
-5.89%
13785.69
-27.19%
2001 0.42%
13843.55
-6.93%
12883.54
0.90%
12999.7
7.19%
13934.32
-4.82%
13262.14
-2.21%
12969.05
-8.55%
11860.77
-9.67%
10713.51
-8.76%
9774.68
6.05%
10366.34
3.19%
10697.44
-1.45%
10542.62
-23.52%
2002 -5.17%
9997.8
5.90%
10587.83
4.13%
11024.94
4.24%
11492.54
2.36%
11763.7
-9.71%
10621.84
-7.00%
9877.94
-2.62%
9619.3
-2.45%
9383.29
-7.92%
8640.48
6.66%
9215.56
-6.91%
8578.95
-18.63%
2003 -2.79%
8339.94
0.28%
8363.04
-4.67%
7972.71
-1.77%
7831.42
7.57%
8424.51
7.82%
9083.11
5.29%
9563.21
8.16%
10343.55
-1.20%
10219.05
3.33%
10559.59
-4.35%
10100.57
5.70%
10676.64
24.45%
2004 1.00%
10783.61
2.40%
11041.92
6.10%
11715.39
0.40%
11761.79
-4.47%
11236.37
5.54%
11858.87
-4.50%
11325.78
-2.15%
11081.79
-2.33%
10823.57
-0.48%
10771.42
1.19%
10899.25
5.41%
11488.76
7.61%
2005 -0.88%
11387.59
3.10%
11740.6
-0.61%
11668.95
-5.66%
11008.9
2.43%
11276.59
2.73%
11584.01
2.72%
11899.6
4.32%
12413.6
9.35%
13574.3
0.24%
13606.5
9.30%
14872.15
8.33%
16111.43
40.24%
2006 3.34%
16649.82
-2.67%
16205.43
5.27%
17059.66
-0.90%
16906.23
-8.51%
15467.33
0.24%
15505.18
-0.31%
15456.81
4.42%
16140.76
-0.08%
16127.58
1.69%
16399.39
-0.76%
16274.33
5.85%
17225.83
6.92%
2007 0.91%
17383.42
1.27%
17604.12
-1.80%
17287.65
0.65%
17400.41
2.73%
17875.75
1.47%
18138.36
-4.90%
17248.89
-3.94%
16569.09
1.31%
16785.69
-0.29%
16737.63
-6.31%
15680.67
-2.38%
15307.78
-11.13%
2008 -11.21%
13592.47
0.08%
13603.02
-7.92%
12525.54
10.57%
13849.99
3.53%
14338.54
-5.98%
13481.38
-0.78%
13376.81
-2.27%
13072.87
-13.87%
11259.86
-23.83%
8576.98
-0.75%
8512.27
4.08%
8859.56
-42.12%
2009 -9.77%
7994.05
-5.32%
7568.42
7.15%
8109.53
8.86%
8828.26
7.86%
9522.5
4.58%
9958.44
4.00%
10356.83
1.31%
10492.53
-3.42%
10133.23
-0.97%
10034.74
-6.87%
9345.55
12.85%
10546.44
19.04%
2010 -3.30%
10198.04
-0.71%
10126.03
9.52%
11089.94
-0.29%
11057.4
-11.65%
9768.7
-3.95%
9382.64
1.65%
9537.3
-7.48%
8824.06
6.18%
9369.35
-1.78%
9202.45
7.98%
9937.04
2.94%
10228.92
-3.01%
2011 0.09%
10237.92
3.77%
10624.09
-8.18%
9755.1
0.97%
9849.74
-1.58%
9693.73
1.26%
9816.09
0.17%
9833.03
-8.93%
8955.2
-2.85%
8700.29
3.31%
8988.39
-6.16%
8434.61
0.25%
8455.35
-17.34%
2012 4.11%
8802.51
10.46%
9723.24
3.71%
10083.56
-5.58%
9520.89
-10.27%
8542.73
5.43%
9006.78
-3.46%
8695.06
1.67%
8839.91
0.34%
8870.16
0.66%
8928.29
5.80%
9446.01
10.05%
10395.18
22.94%
2013 7.15%
11138.66
3.78%
11559.36
7.25%
12397.91
11.80%
13860.86
-0.62%
13774.54
-0.71%
13677.32
-0.07%
13668.32
-2.04%
13388.86
7.97%
14455.8
-0.88%
14327.94
9.31%
15661.87
4.02%
16291.31
56.72%
2014 -8.45%
14914.53
-0.49%
14841.07
-0.09%
14827.83
-3.53%
14304.11
2.29%
14632.38
3.62%
15162.1
3.03%
15620.77
-1.26%
15424.59
4.86%
16173.52
1.49%
16413.76
6.37%
17459.85
-0.05%
17450.77
7.12%
2015 1.28%
17674.39
6.36%
18797.94
2.18%
19206.99
1.63%
19520.01
5.34%
20563.15
-1.59%
20235.73
1.73%
20585.24
-8.23%
18890.48
-7.95%
17388.15
9.75%
19083.1
3.48%
19747.47
-3.61%
19033.71
9.07%
2016 -7.96%
17518.3
-8.51%
16026.76
4.57%
16758.67
-0.55%
16666.05
3.41%
17234.98
-9.63%
15575.92
6.38%
16569.27
1.92%
16887.4
-2.59%
16449.84
5.93%
17425.02
5.07%
18308.48
4.40%
19114.37
0.42%
2017 -0.38%
19041.34
0.41%
19118.99
-1.10%
18909.26
1.52%
19196.74
2.36%
19650.57
1.95%
20033.43
-0.54%
19925.18
-1.40%
19646.24
3.61%
20356.28
8.13%
22011.61
3.24%
22724.96
0.18%
22764.94
19.10%
2018 1.46%
23098.29
-4.46%
22068.24
-2.78%
21454.3
4.72%
22467.87
-1.18%
22201.82
0.46%
22304.51
1.12%
22553.72
1.38%
22865.15
5.49%
24120.04
-9.12%
21920.46
1.96%
22351.06
-10.45%
20014.77
-12.08%
2019 3.79%
20773.49
2.94%
21385.16
-0.84%
21205.81
4.97%
22258.73
-7.45%
20601.19
3.28%
21275.92
1.15%
21521.53
-3.80%
20704.37
5.08%
21755.84
5.38%
22927.04
1.60%
23293.91
1.56%
23656.62
18.20%
2020 -1.91%
23205.18
-8.89%
21142.96
-10.53%
18917.01
6.75%
20193.69
8.34%
21877.89
1.88%
22288.14
-2.59%
21710
6.59%
23139.76
0.20%
23185.12
-0.90%
22977.13
15.04%
26433.62
3.82%
27444.17
16.01%
2021 0.80%
27663.39
4.71%
28966.01
0.73%
29178.8
-1.25%
28812.63
0.16%
28860.08
-0.24%
28791.53
-5.24%
27283.59
2.95%
28089.54
4.85%
29452.66
-1.90%
28892.69
-3.71%
27821.76
3.49%
28791.71
4.91%
2022 -6.22%
27001.98
-1.76%
26526.82
4.88%
27821.43
-3.50%
26847.9
1.61%
27279.8
-3.25%
26393.04
5.34%
27801.64
1.04%
28091.53
-7.67%
25937.21
6.36%
27587.46
1.38%
27968.99
-6.70%
26094.5
-9.37%
2023 4.72%
27327.11
0.43%
27445.56
2.17%
28041.48
2.91%
28856.44
7.04%
30887.88
7.45%
33189.04
-0.05%
33172.22
-1.67%
32619.34
-2.34%
31857.62
-3.46%
30756.27
8.56%
33390.45
0.22%
33464.17
28.24%
2024 8.43%
36286.71
7.94%
39166.19
3.07%
40369.44
-5.14%
38294.81
0.50%
38487.9
3.21%
39723.31
3.84%
41247.59





23.26%

Nikkei 225 - Historical Chart

Nikkei 225 - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 41247.5941668.8641754.7641188.29-976.43-2.31%
11 Jul 2024 42224.0242343.7242426.7742102.46596.851.43%
10 Jul 2024 41627.1741444.3341740.9641430.38-63.05-0.15%
09 Jul 2024 41690.2240953.4141769.3540942.44909.522.23%
08 Jul 2024 40780.7040863.1441112.2440780.70-131.67-0.32%
05 Jul 2024 40912.3741009.3641100.1340746.89-1.280.00%
04 Jul 2024 40913.6540747.5940969.6940604.15332.890.82%
03 Jul 2024 40580.7640225.8340694.2140172.85506.071.26%
02 Jul 2024 40074.6939543.6140113.4839457.62393.790.99%
01 Jul 2024 39680.9039839.8239942.6939676.81-42.41-0.11%
28 Jun 2024 39723.3139593.0139754.0639534.89381.770.97%
27 Jun 2024 39341.5439434.4739439.2439193.51-325.53-0.82%
26 Jun 2024 39667.0739364.7339788.6339233.56620.071.59%
25 Jun 2024 39047.0038833.9039110.5738758.07242.350.62%
24 Jun 2024 38804.6538497.4238905.4738416.07208.180.54%
21 Jun 2024 38596.4738608.6638795.6838532.13-36.55-0.09%
20 Jun 2024 38633.0238410.3238637.6238263.08-74.19-0.19%
19 Jun 2024 38707.2138653.9138797.9738653.91283.710.74%
18 Jun 2024 38423.5038433.4838519.0238332.89321.060.84%
17 Jun 2024 38102.4438440.9838442.7037950.20-712.12-1.83%
14 Jun 2024 38814.5638587.5739025.7038554.7594.090.24%
13 Jun 2024 38720.4739182.0639252.4438689.79-156.24-0.40%
12 Jun 2024 38876.7138865.1538945.9938809.36-258.08-0.66%
11 Jun 2024 39134.7939175.5939336.6639074.8892.380.24%
10 Jun 2024 39042.4138689.7839081.5438689.78358.480.93%
07 Jun 2024 38683.9338597.5538747.2738560.85-19.58-0.05%
06 Jun 2024 38703.5138841.6639011.9338693.50213.340.55%
05 Jun 2024 38490.1738654.0938656.4138343.98-347.29-0.89%
04 Jun 2024 38837.4638702.5438895.0638591.79-85.57-0.22%
03 Jun 2024 38923.0338734.9539032.5038734.95435.131.13%
31 May 2024 38487.9038173.2238526.9338087.61433.771.14%
30 May 2024 38054.1338112.7738138.0337617.00-744.97-1.92%
29 May 2024 38799.1038880.5039141.9938794.54-40.18-0.10%
28 May 2024 38839.2838879.1538981.9738756.13114.470.30%
27 May 2024 38724.8138766.2138802.7438692.9078.700.20%
24 May 2024 38646.1138506.0338740.8238367.70-457.11-1.17%
23 May 2024 39103.2238803.1339129.4738617.43486.121.26%
22 May 2024 38617.1038823.9138854.9938592.94-329.83-0.85%
21 May 2024 38946.9339232.1639346.1538942.28-122.75-0.31%
20 May 2024 39069.6838761.7139437.1638703.70353.950.91%
17 May 2024 38715.7338561.0438842.4938539.56-204.53-0.53%
16 May 2024 38920.2638645.9638949.3838513.33534.531.39%
15 May 2024 38385.7338533.0938816.6038335.6129.670.08%
14 May 2024 38356.0638287.9938477.6838084.71176.600.46%
13 May 2024 38179.4638211.6138273.4037969.58-49.65-0.13%
10 May 2024 38229.1138361.7938741.8838126.91155.130.41%
09 May 2024 38073.9838242.9238429.8138072.24-128.39-0.34%
08 May 2024 38202.3738677.5738749.3538159.85-632.73-1.63%
07 May 2024 38835.1038636.2338863.1438541.97599.031.57%
02 May 2024 38236.0738004.0138355.6037958.19-37.98-0.10%
01 May 2024 38274.0538107.3838433.3438036.24-20.76-0.05%
30 Apr 2024 38294.8138312.6638373.0938252.71360.050.95%
26 Apr 2024 37934.7637725.6138097.5437550.70306.280.81%
25 Apr 2024 37628.4838065.9138129.5337604.23-831.60-2.16%
24 Apr 2024 38460.0837871.9238460.0837857.47907.922.42%
23 Apr 2024 37552.1637797.0637817.7837397.27113.550.30%
22 Apr 2024 37438.6137240.9337511.8037052.63370.261.00%
19 Apr 2024 37068.3537724.4737749.4836733.06-1011.35-2.66%
18 Apr 2024 38079.7037745.0438216.7537644.91117.900.31%
17 Apr 2024 37961.8038587.4738587.6137961.80-509.40-1.32%
16 Apr 2024 38471.2038750.6738764.8238322.32-761.60-1.94%
15 Apr 2024 39232.8039056.9339232.8038820.95-290.75-0.74%
12 Apr 2024 39523.5539722.0239774.8239457.7380.920.21%
11 Apr 2024 39442.6339090.6839473.4839065.31-139.18-0.35%
10 Apr 2024 39581.8139582.3339708.7039510.48-191.32-0.48%
09 Apr 2024 39773.1339496.9539773.1339476.13426.091.08%
08 Apr 2024 39347.0439391.9839617.3639197.00354.960.91%
05 Apr 2024 38992.0839237.3939274.7638774.24-781.06-1.96%
04 Apr 2024 39773.1439928.3340243.0239773.14321.290.81%
03 Apr 2024 39451.8539503.7239625.9039217.04-387.06-0.97%
02 Apr 2024 39838.9139892.5940151.0539707.8735.820.09%
01 Apr 2024 39803.0940646.7040697.2239706.45-566.35-1.40%
29 Mar 2024 40369.4440277.4540521.7140268.11201.370.50%
28 Mar 2024 40168.0740324.4240482.0240054.06-594.66-1.46%
27 Mar 2024 40762.7340517.1740979.3640452.21364.700.90%
26 Mar 2024 40398.0340345.0440529.5340280.85-16.09-0.04%
25 Mar 2024 40414.1240798.9640837.1840414.12-474.31-1.16%
22 Mar 2024 40888.4340942.8841087.7540714.1472.770.18%
21 Mar 2024 40815.6640511.5540823.3240452.19812.062.03%
19 Mar 2024 40003.6039622.5840003.6039407.50263.160.66%
18 Mar 2024 39740.4438960.9939769.1138935.471032.802.67%
15 Mar 2024 38707.6438548.1638808.6838519.94-99.74-0.26%
14 Mar 2024 38807.3838591.7338840.3338400.17111.410.29%
13 Mar 2024 38695.9739059.9539147.8038452.57-101.54-0.26%
12 Mar 2024 38797.5138470.3938841.8038271.38-22.98-0.06%
11 Mar 2024 38820.4939232.1439241.2838496.66-868.45-2.19%
08 Mar 2024 39688.9439809.5639989.3339551.6090.230.23%
07 Mar 2024 39598.7140331.0640472.1139518.40-492.07-1.23%
06 Mar 2024 40090.7839792.3740147.7739769.04-6.85-0.02%
05 Mar 2024 40097.6339881.7340226.9939840.34-11.60-0.03%
04 Mar 2024 40109.2340201.7640314.6440001.55198.410.50%
01 Mar 2024 39910.8239254.6939990.2339224.64744.631.90%
29 Feb 2024 39166.1938935.5339250.1238876.81-41.84-0.11%
28 Feb 2024 39208.0339189.2239283.9539075.47-31.49-0.08%
27 Feb 2024 39239.5239260.7839426.2939113.035.810.01%
26 Feb 2024 39233.7139320.6439388.0839181.03135.030.35%
22 Feb 2024 39098.6838508.0739156.9738508.07836.522.19%
21 Feb 2024 38262.1638191.9738339.7038095.15-101.45-0.26%
20 Feb 2024 38363.6138510.3738742.3338288.04-106.77-0.28%
19 Feb 2024 38470.3838473.4138555.8438281.70-16.86-0.04%
16 Feb 2024 38487.2438517.3738865.0638361.55329.300.86%
15 Feb 2024 38157.9438017.8338188.7437935.36454.621.21%
14 Feb 2024 37703.3237712.8737825.8537594.47-260.65-0.69%
13 Feb 2024 37963.9737248.3638010.6937184.101066.552.89%
09 Feb 2024 36897.4236915.4437287.2636807.0334.140.09%
08 Feb 2024 36863.2836258.8436956.9736206.20743.362.06%
07 Feb 2024 36119.9236002.9936195.5035854.63-40.74-0.11%
06 Feb 2024 36160.6636249.0836294.4836065.98-193.50-0.53%
05 Feb 2024 36354.1636419.3436452.6236213.00196.140.54%
02 Feb 2024 36158.0236249.9936441.0936083.61146.560.41%
01 Feb 2024 36011.4636008.5636146.3635924.60-275.25-0.76%
31 Jan 2024 36286.7135747.8936292.5335704.58220.850.61%
30 Jan 2024 36065.8636196.6436249.0336039.3138.920.11%
29 Jan 2024 36026.9435814.2936186.8735813.77275.870.77%
26 Jan 2024 35751.0736003.0036060.4035687.58-485.40-1.34%
25 Jan 2024 36236.4736213.1436312.3635912.549.990.03%
24 Jan 2024 36226.4836415.6636471.3936104.89-291.09-0.80%
23 Jan 2024 36517.5736605.3036984.5136436.07-29.38-0.08%
22 Jan 2024 36546.9536294.1036571.8036225.91583.681.62%
19 Jan 2024 35963.2735913.7236076.2335790.07497.101.40%
18 Jan 2024 35466.1735371.2535728.0935371.25-11.58-0.03%
17 Jan 2024 35477.7535850.1836239.2235476.52-141.43-0.40%
16 Jan 2024 35619.1835909.2035955.6835587.53-282.61-0.79%
15 Jan 2024 35901.7935634.1236008.2335544.32324.680.91%
12 Jan 2024 35577.1135601.6535839.6535362.24527.251.50%
11 Jan 2024 35049.8634871.3335157.5634849.57608.141.77%
10 Jan 2024 34441.7233896.3334539.0233885.74678.542.01%
09 Jan 2024 33763.1833704.8333990.2833600.32385.761.16%
05 Jan 2024 33377.4233397.5233568.0433257.4389.130.27%
04 Jan 2024 33288.2933193.0533299.3932693.18-175.88-0.53%
29 Dec 2023 33464.1733458.6433652.7133305.17-75.45-0.22%
28 Dec 2023 33539.6233477.4733571.7333411.24-141.62-0.42%
27 Dec 2023 33681.2433532.9733755.7533521.52375.391.13%
26 Dec 2023 33305.8533295.6833312.2633181.3651.820.16%
25 Dec 2023 33254.0333414.5133414.5133221.5784.980.26%
22 Dec 2023 33169.0533257.9533375.1933151.7028.580.09%
21 Dec 2023 33140.4733276.8133337.8433097.79-535.47-1.59%
20 Dec 2023 33675.9433467.3233824.0633467.32456.551.37%
19 Dec 2023 33219.3932774.2133219.3932654.43460.411.41%
18 Dec 2023 32758.9832769.2332790.5832541.23-211.57-0.64%
15 Dec 2023 32970.5532760.5633122.3332732.66284.300.87%
14 Dec 2023 32686.2533032.3033120.5532515.04-240.10-0.73%
13 Dec 2023 32926.3532973.4733104.4732864.3882.650.25%
12 Dec 2023 32843.7033107.6533172.1332803.3951.900.16%
11 Dec 2023 32791.8032665.0932933.0832650.10483.941.50%
08 Dec 2023 32307.8632600.4732604.3532205.38-550.45-1.68%
07 Dec 2023 32858.3133165.7233195.8732814.69-587.59-1.76%
06 Dec 2023 33445.9032928.9233452.1332914.09670.082.04%
05 Dec 2023 32775.8233022.3833089.8232726.68-455.45-1.37%
04 Dec 2023 33231.2733318.0733324.3833023.04-200.24-0.60%
01 Dec 2023 33431.5133537.4433551.5733397.4241.060.12%
30 Nov 2023 33390.4533260.1433410.3533161.0769.230.21%
29 Nov 2023 33321.2233244.4333516.2333179.07-87.17-0.26%
28 Nov 2023 33408.3933520.3933545.8533298.04-39.28-0.12%
27 Nov 2023 33447.6733710.0333811.4133397.04-177.86-0.53%
24 Nov 2023 33625.5333752.0533817.8633622.57173.700.52%
22 Nov 2023 33451.8333182.9933593.5033182.9997.690.29%
21 Nov 2023 33354.1433453.1533460.3233254.73-33.89-0.10%
20 Nov 2023 33388.0333559.6233853.4633352.69-197.17-0.59%
17 Nov 2023 33585.2033344.8533599.6333263.67160.790.48%
16 Nov 2023 33424.4133399.5933614.1333233.84-95.29-0.28%
15 Nov 2023 33519.7033112.3133556.5233096.93823.772.52%
14 Nov 2023 32695.9332760.5132836.2732667.40110.820.34%
13 Nov 2023 32585.1132818.1532913.3132499.2817.000.05%
10 Nov 2023 32568.1132491.2432598.9332248.24-78.35-0.24%
09 Nov 2023 32646.4632316.3932723.7132193.20479.981.49%
08 Nov 2023 32166.4832457.2332512.1732049.34-105.34-0.33%
07 Nov 2023 32271.8232551.7732591.1132250.93-436.66-1.34%
06 Nov 2023 32708.4832450.8232766.5432395.50758.592.37%
02 Nov 2023 31949.8931987.0232087.1331878.36348.241.10%
01 Nov 2023 31601.6531311.2231600.0731301.51845.382.75%
31 Oct 2023 30756.2730694.9630973.6630552.6559.310.19%
30 Oct 2023 30696.9630663.4830762.5030538.29-294.73-0.95%
27 Oct 2023 30991.6930713.7931081.4830687.33389.911.27%
26 Oct 2023 30601.7830902.9230943.3330567.61-668.14-2.14%
25 Oct 2023 31269.9231302.5131466.9231195.58207.570.67%
24 Oct 2023 31062.3531157.0131210.2630551.6762.800.20%
23 Oct 2023 30999.5531151.9831177.4130974.26-259.81-0.83%
20 Oct 2023 31259.3631164.8931428.9731093.90-171.26-0.54%
19 Oct 2023 31430.6231579.5431669.4231399.17-611.63-1.91%
18 Oct 2023 32042.2532033.8132101.4731866.951.960.01%
17 Oct 2023 32040.2932063.7932260.7731901.39381.261.20%
16 Oct 2023 31659.0331983.0431999.7931564.31-656.96-2.03%
13 Oct 2023 32315.9932328.3932533.0832249.03-178.67-0.55%
12 Oct 2023 32494.6632120.9432494.6632120.94558.151.75%
11 Oct 2023 31936.5131847.1032037.0731804.09189.980.60%
10 Oct 2023 31746.5331314.6731818.2631314.67751.862.43%
06 Oct 2023 30994.6731003.9531160.4530928.16-80.69-0.26%
05 Oct 2023 31075.3630733.6531083.9030565.32548.481.80%
04 Oct 2023 30526.8830765.0330830.8530487.67-711.06-2.28%
03 Oct 2023 31237.9431607.9731607.9731157.40-521.94-1.64%
02 Oct 2023 31759.8832101.9732401.5831759.88-97.74-0.31%
29 Sep 2023 31857.6232018.6432027.4631717.74-14.90-0.05%
28 Sep 2023 31872.5232119.3732164.4531674.42-499.38-1.54%
27 Sep 2023 32371.9032023.3732371.9031960.3256.850.18%
26 Sep 2023 32315.0532640.0532643.4132315.05-363.57-1.11%
25 Sep 2023 32678.6232517.2632722.2232388.28276.210.85%
22 Sep 2023 32402.4132189.3232535.6732154.53-168.62-0.52%
21 Sep 2023 32571.0332865.5632939.8932550.65-452.75-1.37%
20 Sep 2023 33023.7833261.3533267.1432988.65-218.81-0.66%
19 Sep 2023 33242.5933296.2333337.2333128.86-290.50-0.87%
15 Sep 2023 33533.0933428.4433634.3133391.46364.991.10%
14 Sep 2023 33168.1032925.5433244.4532851.24461.581.41%
13 Sep 2023 32706.5232742.2932872.4432616.65-69.85-0.21%
12 Sep 2023 32776.3732629.1632799.6932486.48308.610.95%
11 Sep 2023 32467.7632690.5432746.1432391.69-139.08-0.43%
08 Sep 2023 32606.8432916.2532920.4332512.80-384.24-1.16%
07 Sep 2023 32991.0833118.5533322.4532986.35-249.94-0.75%
06 Sep 2023 33241.0233115.0633282.1533088.22204.260.62%
05 Sep 2023 33036.7632941.4133036.7632784.3297.580.30%
04 Sep 2023 32939.1832797.3232939.1832714.94228.560.70%
01 Sep 2023 32710.6232521.1532845.4632499.4491.280.28%
31 Aug 2023 32619.3432361.0232692.7632359.15285.880.88%
30 Aug 2023 32333.4632432.9532557.4532300.56106.490.33%
29 Aug 2023 32226.9732280.5732389.1232186.5756.980.18%
28 Aug 2023 32169.9931915.6832205.4831881.93545.711.73%
25 Aug 2023 31624.2831840.9131885.5331572.06-662.93-2.05%
24 Aug 2023 32287.2132130.5232297.9132063.14276.950.87%
23 Aug 2023 32010.2631717.9132039.6031717.91153.550.48%
22 Aug 2023 31856.7131792.6031906.1031693.76291.070.92%
21 Aug 2023 31565.6431552.8531758.7031409.86114.880.37%
18 Aug 2023 31450.7631321.2631644.8931275.25-175.24-0.55%
17 Aug 2023 31626.0031621.9831704.0831309.68-140.82-0.44%
16 Aug 2023 31766.8231965.5831997.2831766.82-472.07-1.46%
15 Aug 2023 32238.8932372.5332403.9332217.52178.980.56%
14 Aug 2023 32059.9132456.7232613.9932031.54-413.74-1.27%
10 Aug 2023 32473.6532015.9632504.8532015.96269.320.84%
09 Aug 2023 32204.3332346.3232407.8532175.64-172.96-0.53%
08 Aug 2023 32377.2932430.6132539.8832238.59122.730.38%
07 Aug 2023 32254.5631921.2832306.8731830.2361.810.19%
04 Aug 2023 32192.7532019.0632294.7031934.3533.470.10%
03 Aug 2023 32159.2832375.8532467.0632142.25-548.41-1.68%
02 Aug 2023 32707.6933123.1233158.5832628.29-768.89-2.30%
01 Aug 2023 33476.5833292.3133488.7733203.88304.360.92%
31 Jul 2023 33172.2233128.8333402.0833025.93412.991.26%
28 Jul 2023 32759.2332444.4232846.9732037.55-131.93-0.40%
27 Jul 2023 32891.1632523.6932938.5932503.69222.820.68%
26 Jul 2023 32668.3432704.9632724.2532488.52-14.17-0.04%
25 Jul 2023 32682.5132705.3932715.5632509.94-18.43-0.06%
24 Jul 2023 32700.9432648.1432793.7732554.46396.691.23%
21 Jul 2023 32304.2532336.8632462.4432080.95-186.27-0.57%
20 Jul 2023 32490.5232803.3532861.0232462.86-405.51-1.23%
19 Jul 2023 32896.0332812.3632896.0332671.03402.141.24%
18 Jul 2023 32493.8932457.1832714.5932338.30102.630.32%
14 Jul 2023 32391.2632587.9032780.6332225.37-28.07-0.09%
13 Jul 2023 32419.3332106.0532484.4031952.98475.401.49%
12 Jul 2023 31943.9332280.0532312.0331791.71-259.64-0.81%
11 Jul 2023 32203.5732434.6732468.7032084.4213.840.04%

Nikkei 225 - Historical Chart






FAQs

What is the Nikkei 225 Index?
The Nikkei is an abbreviation for the Nikkei 225 Stock Average, Japan's leading and most respected stock index. It is a price-weighted index comprised of the top 225 blue-chip companies in Japan that are traded on the Tokyo Stock Exchange.
What are the major companies of the Nikkei 225 Index?
Toyota, Sony, Keyence, NTT, and Mitsubishi UFJ Financial are some of the major companies of Nikkei 225.
How does Nikkei 225 Index work?
Unlike most indexes, constituent stocks are ranked by share price rather than market capitalization. The valuations are in the Japanese yen. Every September, the Nikkei's composition is reviewed, and any necessary changes are implemented in October.
Can I trade in Nikkei 225 Index in India?
Yes, Indian residents can invest in Nikkei 225. Many stock brokers allow international investors to invest in the Japanese stock market by helping them open trading accounts
What time does Nikkei 225 Index open in India?
In India, Nikkei 225 exchange opens at 5.50 a.m. as per IST.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.