Home>Indices>Nikkei 225

Nikkei 225 - Historical Data

38701.90

-111.68 (-0.29%)

TSE

20/12 Close - JPY - Since it Started (1965)

- Last 30 Years Annual Avg 4.56%

- Annual Avg 8.31%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
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	-3.77% 38223.84	1.11% 38647.75	-1.88% 37919.55	3.06% 39081.25	-2.23% 38208.03	1.29% 38701.9	15.65%

Data Source: Yahoo

Nikkei 225 - Historical Chart

Nikkei 225 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
20 Dec 2024	38701.90	38950.28	39039.68	38701.90	-6.48	-0.02%
19 Dec 2024	38708.38	38522.27	38830.74	38355.52	-487.46	-1.24%
18 Dec 2024	39195.84	39176.88	39382.69	39115.58	-207.03	-0.53%
17 Dec 2024	39402.87	39589.65	39796.22	39402.87	-54.62	-0.14%
16 Dec 2024	39457.49	39551.22	39632.17	39371.42	6.04	0.02%
13 Dec 2024	39451.45	39624.05	39734.99	39247.41	-397.69	-1.00%
12 Dec 2024	39849.14	39849.97	40091.55	39827.59	476.91	1.21%
11 Dec 2024	39372.23	39357.77	39401.93	39112.80	104.14	0.27%
10 Dec 2024	39268.09	39375.49	39465.14	39171.69	70.52	0.18%
09 Dec 2024	39197.57	39332.55	39332.55	38972.78	106.40	0.27%
06 Dec 2024	39091.17	39371.56	39468.47	38940.44	-304.43	-0.77%
05 Dec 2024	39395.60	39610.43	39632.30	39323.04	119.21	0.30%
04 Dec 2024	39276.39	39354.00	39417.08	39062.03	27.53	0.07%
03 Dec 2024	39248.86	38748.65	39427.37	38746.05	735.84	1.91%
02 Dec 2024	38513.02	38216.95	38552.41	37958.55	304.99	0.80%
29 Nov 2024	38208.03	38205.08	38270.06	37986.97	-141.03	-0.37%
28 Nov 2024	38349.06	37935.94	38478.32	37801.62	214.09	0.56%
27 Nov 2024	38134.97	38327.86	38332.45	37988.99	-67.62	-0.18%
26 Nov 2024	38202.59	38596.76	38596.76	38020.08	-577.55	-1.49%
25 Nov 2024	38780.14	38679.93	39053.64	38672.17	496.29	1.30%
22 Nov 2024	38283.85	38146.98	38420.63	38085.13	265.69	0.70%
21 Nov 2024	38018.16	38352.87	38374.69	37945.21	-334.18	-0.87%
20 Nov 2024	38352.34	38475.70	38520.45	38180.15	-77.03	-0.20%
19 Nov 2024	38429.37	38396.72	38511.99	38246.36	192.00	0.50%
18 Nov 2024	38237.37	38259.59	38548.30	38150.39	-603.19	-1.55%
15 Nov 2024	38840.56	38749.56	39101.64	38749.56	304.86	0.79%
14 Nov 2024	38535.70	38911.04	39084.44	38535.70	-308.70	-0.79%
13 Nov 2024	38844.40	39317.15	39377.24	38814.07	-531.69	-1.35%
12 Nov 2024	39376.09	39642.78	39866.72	39137.89	9.27	0.02%
11 Nov 2024	39366.82	39417.21	39598.74	39316.21	-133.55	-0.34%
08 Nov 2024	39500.37	39783.45	39818.41	39377.87	118.96	0.30%
07 Nov 2024	39381.41	39745.23	39884.01	39020.22	-99.26	-0.25%
06 Nov 2024	39480.67	38677.95	39664.53	38662.17	1018.42	2.65%
05 Nov 2024	38462.25	38274.22	38481.50	38159.73	408.58	1.07%
01 Nov 2024	38053.67	38504.35	38512.83	37946.66	-1027.58	-2.63%
31 Oct 2024	39081.25	39179.72	39249.21	38832.21	-196.14	-0.50%
30 Oct 2024	39277.39	39102.89	39417.88	39094.30	373.71	0.96%
29 Oct 2024	38903.68	38524.30	38897.93	38416.85	298.15	0.77%
28 Oct 2024	38605.53	37757.95	38740.17	37757.95	691.61	1.82%
25 Oct 2024	37913.92	37954.78	38028.14	37713.00	-203.12	-0.53%
24 Oct 2024	38117.04	37804.52	38320.39	37712.19	12.18	0.03%
23 Oct 2024	38104.86	38397.28	38514.33	37987.62	-319.89	-0.83%
22 Oct 2024	38424.75	38933.60	38995.03	38200.82	-529.85	-1.36%
21 Oct 2024	38954.60	38960.20	39119.67	38775.59	-27.15	-0.07%
18 Oct 2024	38981.75	39092.47	39186.64	38893.52	70.56	0.18%
17 Oct 2024	38911.19	39263.82	39299.74	38911.19	-269.11	-0.69%
16 Oct 2024	39180.30	39362.63	39362.63	39062.85	-1052.15	-2.62%
15 Oct 2024	40232.45	40047.15	40257.34	39956.33	626.65	1.58%
11 Oct 2024	39605.80	39636.87	39668.93	39415.26	153.61	0.39%
10 Oct 2024	39452.19	39575.80	39616.59	39401.58	174.23	0.44%
09 Oct 2024	39277.96	39385.49	39456.28	39115.63	340.42	0.87%
08 Oct 2024	38937.54	39021.13	39117.09	38823.47	-395.20	-1.00%
07 Oct 2024	39332.74	39239.92	39560.78	39195.93	600.33	1.55%
04 Oct 2024	38732.41	38594.73	38735.29	38501.82	180.35	0.47%
03 Oct 2024	38552.06	38459.13	38856.75	38457.62	495.31	1.30%
02 Oct 2024	38056.75	38136.20	38213.54	38018.15	-595.22	-1.54%
01 Oct 2024	38651.97	38232.47	38718.13	38232.47	732.42	1.93%
30 Sep 2024	37919.55	39117.83	39126.36	37797.91	-1910.01	-4.80%
27 Sep 2024	39829.56	39108.27	39829.56	38917.98	985.98	2.54%
26 Sep 2024	38843.58	38266.79	38884.70	38240.65	775.36	2.04%
25 Sep 2024	38068.22	37947.35	38102.75	37868.84	127.63	0.34%
24 Sep 2024	37940.59	38171.36	38427.15	37920.38	216.68	0.57%
20 Sep 2024	37723.91	37714.07	37974.72	37654.11	568.58	1.53%
19 Sep 2024	37155.33	36958.93	37394.52	36958.93	631.54	1.73%
18 Sep 2024	36523.79	36546.04	36675.07	36418.24	521.26	1.45%
17 Sep 2024	36002.53	36601.93	36663.18	35948.63	-579.23	-1.58%
13 Sep 2024	36581.76	36882.41	36887.40	36441.34	-211.90	-0.58%
12 Sep 2024	36793.66	36185.62	36873.37	36172.26	1173.89	3.30%
11 Sep 2024	35619.77	36029.90	36056.87	35253.43	-539.39	-1.49%
10 Sep 2024	36159.16	36386.12	36537.03	36001.58	763.59	2.16%
09 Sep 2024	35395.57	35805.82	35854.72	35290.29	-995.90	-2.74%
06 Sep 2024	36391.47	36815.00	36898.28	36235.61	-251.07	-0.69%
05 Sep 2024	36642.54	36536.25	37099.96	36359.23	-679.33	-1.82%
04 Sep 2024	37321.87	38039.91	38080.02	37122.33	-1364.44	-3.53%
03 Sep 2024	38686.31	38745.76	38967.56	38581.55	-14.56	-0.04%
02 Sep 2024	38700.87	39025.31	39080.64	38476.51	53.12	0.14%
30 Aug 2024	38647.75	38388.04	38669.79	38316.87	285.22	0.74%
29 Aug 2024	38362.53	38119.95	38401.15	37970.20	-9.23	-0.02%
28 Aug 2024	38371.76	38221.38	38399.91	38141.49	220.04	0.58%
27 Aug 2024	38151.72	38066.31	38194.39	37911.32	251.67	0.66%
26 Aug 2024	37900.05	38156.41	38204.81	37825.31	-464.22	-1.21%
23 Aug 2024	38364.27	38278.18	38424.27	38053.47	153.26	0.40%
22 Aug 2024	38211.01	38033.78	38408.19	37883.86	287.79	0.76%
21 Aug 2024	37923.22	37653.34	37978.61	37605.83	-139.70	-0.37%
20 Aug 2024	38062.92	37847.85	38236.39	37738.30	445.73	1.18%
19 Aug 2024	37617.19	37863.76	38125.27	37540.86	-445.48	-1.17%
16 Aug 2024	38062.67	37304.93	38143.55	37304.93	1336.03	3.64%
15 Aug 2024	36726.64	36381.40	36885.16	36381.40	284.21	0.78%
14 Aug 2024	36442.43	36535.60	36683.89	36074.71	209.92	0.58%
13 Aug 2024	36232.51	35490.58	36232.51	35476.79	1128.16	3.21%
09 Aug 2024	35104.35	35272.34	35671.31	35083.40	440.87	1.27%
08 Aug 2024	34663.48	34645.79	34807.77	34207.16	-426.14	-1.21%
07 Aug 2024	35089.62	34122.35	35849.77	33739.46	414.16	1.19%
06 Aug 2024	34675.46	32077.33	34911.80	32077.33	2115.76	6.50%
05 Aug 2024	32559.70	35249.36	35301.18	32475.12	-3702.15	-10.21%
02 Aug 2024	36261.85	37444.17	37471.52	36107.29	-1864.48	-4.89%
01 Aug 2024	38126.33	38781.56	38781.56	37737.88	-97.51	-0.26%
31 Jul 2024	38223.84	38140.77	38264.15	37954.38	-295.15	-0.77%
30 Jul 2024	38518.99	38241.35	38528.83	38076.70	50.36	0.13%
29 Jul 2024	38468.63	38139.12	38719.70	38010.01	592.26	1.56%
26 Jul 2024	37876.37	37792.87	38105.96	37668.93	6.86	0.02%
25 Jul 2024	37869.51	38524.20	38557.79	37825.58	-1365.16	-3.48%
24 Jul 2024	39234.67	39336.74	39643.27	39130.58	-359.72	-0.91%
23 Jul 2024	39594.39	39864.09	39927.89	39519.91	-4.61	-0.01%
22 Jul 2024	39599.00	39947.95	39973.20	39519.39	-461.98	-1.15%
19 Jul 2024	40060.98	39965.91	40212.90	39824.58	-65.37	-0.16%
18 Jul 2024	40126.35	40521.71	40587.63	40104.22	-971.34	-2.36%
17 Jul 2024	41097.69	41416.18	41466.45	41054.72	-210.30	-0.51%
16 Jul 2024	41307.99	41366.79	41513.12	41220.65	60.40	0.15%
12 Jul 2024	41247.59	41668.86	41754.76	41188.29	-976.43	-2.31%
11 Jul 2024	42224.02	42343.72	42426.77	42102.46	596.85	1.43%
10 Jul 2024	41627.17	41444.33	41740.96	41430.38	-63.05	-0.15%
09 Jul 2024	41690.22	40953.41	41769.35	40942.44	909.52	2.23%
08 Jul 2024	40780.70	40863.14	41112.24	40780.70	-131.67	-0.32%
05 Jul 2024	40912.37	41009.36	41100.13	40746.89	-1.28	0.00%
04 Jul 2024	40913.65	40747.59	40969.69	40604.15	332.89	0.82%
03 Jul 2024	40580.76	40225.83	40694.21	40172.85	506.07	1.26%
02 Jul 2024	40074.69	39543.61	40113.48	39457.62	393.79	0.99%
01 Jul 2024	39680.90	39839.82	39942.69	39676.81	-42.41	-0.11%
28 Jun 2024	39723.31	39593.01	39754.06	39534.89	381.77	0.97%
27 Jun 2024	39341.54	39434.47	39439.24	39193.51	-325.53	-0.82%
26 Jun 2024	39667.07	39364.73	39788.63	39233.56	620.07	1.59%
25 Jun 2024	39047.00	38833.90	39110.57	38758.07	242.35	0.62%
24 Jun 2024	38804.65	38497.42	38905.47	38416.07	208.18	0.54%
21 Jun 2024	38596.47	38608.66	38795.68	38532.13	-36.55	-0.09%
20 Jun 2024	38633.02	38410.32	38637.62	38263.08	-74.19	-0.19%
19 Jun 2024	38707.21	38653.91	38797.97	38653.91	283.71	0.74%
18 Jun 2024	38423.50	38433.48	38519.02	38332.89	321.06	0.84%
17 Jun 2024	38102.44	38440.98	38442.70	37950.20	-712.12	-1.83%
14 Jun 2024	38814.56	38587.57	39025.70	38554.75	94.09	0.24%
13 Jun 2024	38720.47	39182.06	39252.44	38689.79	-156.24	-0.40%
12 Jun 2024	38876.71	38865.15	38945.99	38809.36	-258.08	-0.66%
11 Jun 2024	39134.79	39175.59	39336.66	39074.88	92.38	0.24%
10 Jun 2024	39042.41	38689.78	39081.54	38689.78	358.48	0.93%
07 Jun 2024	38683.93	38597.55	38747.27	38560.85	-19.58	-0.05%
06 Jun 2024	38703.51	38841.66	39011.93	38693.50	213.34	0.55%
05 Jun 2024	38490.17	38654.09	38656.41	38343.98	-347.29	-0.89%
04 Jun 2024	38837.46	38702.54	38895.06	38591.79	-85.57	-0.22%
03 Jun 2024	38923.03	38734.95	39032.50	38734.95	435.13	1.13%
31 May 2024	38487.90	38173.22	38526.93	38087.61	433.77	1.14%
30 May 2024	38054.13	38112.77	38138.03	37617.00	-744.97	-1.92%
29 May 2024	38799.10	38880.50	39141.99	38794.54	-40.18	-0.10%
28 May 2024	38839.28	38879.15	38981.97	38756.13	114.47	0.30%
27 May 2024	38724.81	38766.21	38802.74	38692.90	78.70	0.20%
24 May 2024	38646.11	38506.03	38740.82	38367.70	-457.11	-1.17%
23 May 2024	39103.22	38803.13	39129.47	38617.43	486.12	1.26%
22 May 2024	38617.10	38823.91	38854.99	38592.94	-329.83	-0.85%
21 May 2024	38946.93	39232.16	39346.15	38942.28	-122.75	-0.31%
20 May 2024	39069.68	38761.71	39437.16	38703.70	353.95	0.91%
17 May 2024	38715.73	38561.04	38842.49	38539.56	-204.53	-0.53%
16 May 2024	38920.26	38645.96	38949.38	38513.33	534.53	1.39%
15 May 2024	38385.73	38533.09	38816.60	38335.61	29.67	0.08%
14 May 2024	38356.06	38287.99	38477.68	38084.71	176.60	0.46%
13 May 2024	38179.46	38211.61	38273.40	37969.58	-49.65	-0.13%
10 May 2024	38229.11	38361.79	38741.88	38126.91	155.13	0.41%
09 May 2024	38073.98	38242.92	38429.81	38072.24	-128.39	-0.34%
08 May 2024	38202.37	38677.57	38749.35	38159.85	-632.73	-1.63%
07 May 2024	38835.10	38636.23	38863.14	38541.97	599.03	1.57%
02 May 2024	38236.07	38004.01	38355.60	37958.19	-37.98	-0.10%
01 May 2024	38274.05	38107.38	38433.34	38036.24	-20.76	-0.05%
30 Apr 2024	38294.81	38312.66	38373.09	38252.71	360.05	0.95%
26 Apr 2024	37934.76	37725.61	38097.54	37550.70	306.28	0.81%
25 Apr 2024	37628.48	38065.91	38129.53	37604.23	-831.60	-2.16%
24 Apr 2024	38460.08	37871.92	38460.08	37857.47	907.92	2.42%
23 Apr 2024	37552.16	37797.06	37817.78	37397.27	113.55	0.30%
22 Apr 2024	37438.61	37240.93	37511.80	37052.63	370.26	1.00%
19 Apr 2024	37068.35	37724.47	37749.48	36733.06	-1011.35	-2.66%
18 Apr 2024	38079.70	37745.04	38216.75	37644.91	117.90	0.31%
17 Apr 2024	37961.80	38587.47	38587.61	37961.80	-509.40	-1.32%
16 Apr 2024	38471.20	38750.67	38764.82	38322.32	-761.60	-1.94%
15 Apr 2024	39232.80	39056.93	39232.80	38820.95	-290.75	-0.74%
12 Apr 2024	39523.55	39722.02	39774.82	39457.73	80.92	0.21%
11 Apr 2024	39442.63	39090.68	39473.48	39065.31	-139.18	-0.35%
10 Apr 2024	39581.81	39582.33	39708.70	39510.48	-191.32	-0.48%
09 Apr 2024	39773.13	39496.95	39773.13	39476.13	426.09	1.08%
08 Apr 2024	39347.04	39391.98	39617.36	39197.00	354.96	0.91%
05 Apr 2024	38992.08	39237.39	39274.76	38774.24	-781.06	-1.96%
04 Apr 2024	39773.14	39928.33	40243.02	39773.14	321.29	0.81%
03 Apr 2024	39451.85	39503.72	39625.90	39217.04	-387.06	-0.97%
02 Apr 2024	39838.91	39892.59	40151.05	39707.87	35.82	0.09%
01 Apr 2024	39803.09	40646.70	40697.22	39706.45	-566.35	-1.40%
29 Mar 2024	40369.44	40277.45	40521.71	40268.11	201.37	0.50%
28 Mar 2024	40168.07	40324.42	40482.02	40054.06	-594.66	-1.46%
27 Mar 2024	40762.73	40517.17	40979.36	40452.21	364.70	0.90%
26 Mar 2024	40398.03	40345.04	40529.53	40280.85	-16.09	-0.04%
25 Mar 2024	40414.12	40798.96	40837.18	40414.12	-474.31	-1.16%
22 Mar 2024	40888.43	40942.88	41087.75	40714.14	72.77	0.18%
21 Mar 2024	40815.66	40511.55	40823.32	40452.19	812.06	2.03%
19 Mar 2024	40003.60	39622.58	40003.60	39407.50	263.16	0.66%
18 Mar 2024	39740.44	38960.99	39769.11	38935.47	1032.80	2.67%
15 Mar 2024	38707.64	38548.16	38808.68	38519.94	-99.74	-0.26%
14 Mar 2024	38807.38	38591.73	38840.33	38400.17	111.41	0.29%
13 Mar 2024	38695.97	39059.95	39147.80	38452.57	-101.54	-0.26%
12 Mar 2024	38797.51	38470.39	38841.80	38271.38	-22.98	-0.06%
11 Mar 2024	38820.49	39232.14	39241.28	38496.66	-868.45	-2.19%
08 Mar 2024	39688.94	39809.56	39989.33	39551.60	90.23	0.23%
07 Mar 2024	39598.71	40331.06	40472.11	39518.40	-492.07	-1.23%
06 Mar 2024	40090.78	39792.37	40147.77	39769.04	-6.85	-0.02%
05 Mar 2024	40097.63	39881.73	40226.99	39840.34	-11.60	-0.03%
04 Mar 2024	40109.23	40201.76	40314.64	40001.55	198.41	0.50%
01 Mar 2024	39910.82	39254.69	39990.23	39224.64	744.63	1.90%
29 Feb 2024	39166.19	38935.53	39250.12	38876.81	-41.84	-0.11%
28 Feb 2024	39208.03	39189.22	39283.95	39075.47	-31.49	-0.08%
27 Feb 2024	39239.52	39260.78	39426.29	39113.03	5.81	0.01%
26 Feb 2024	39233.71	39320.64	39388.08	39181.03	135.03	0.35%
22 Feb 2024	39098.68	38508.07	39156.97	38508.07	836.52	2.19%
21 Feb 2024	38262.16	38191.97	38339.70	38095.15	-101.45	-0.26%
20 Feb 2024	38363.61	38510.37	38742.33	38288.04	-106.77	-0.28%
19 Feb 2024	38470.38	38473.41	38555.84	38281.70	-16.86	-0.04%
16 Feb 2024	38487.24	38517.37	38865.06	38361.55	329.30	0.86%
15 Feb 2024	38157.94	38017.83	38188.74	37935.36	454.62	1.21%
14 Feb 2024	37703.32	37712.87	37825.85	37594.47	-260.65	-0.69%
13 Feb 2024	37963.97	37248.36	38010.69	37184.10	1066.55	2.89%
09 Feb 2024	36897.42	36915.44	37287.26	36807.03	34.14	0.09%
08 Feb 2024	36863.28	36258.84	36956.97	36206.20	743.36	2.06%
07 Feb 2024	36119.92	36002.99	36195.50	35854.63	-40.74	-0.11%
06 Feb 2024	36160.66	36249.08	36294.48	36065.98	-193.50	-0.53%
05 Feb 2024	36354.16	36419.34	36452.62	36213.00	196.14	0.54%
02 Feb 2024	36158.02	36249.99	36441.09	36083.61	146.56	0.41%
01 Feb 2024	36011.46	36008.56	36146.36	35924.60	-275.25	-0.76%
31 Jan 2024	36286.71	35747.89	36292.53	35704.58	220.85	0.61%
30 Jan 2024	36065.86	36196.64	36249.03	36039.31	38.92	0.11%
29 Jan 2024	36026.94	35814.29	36186.87	35813.77	275.87	0.77%
26 Jan 2024	35751.07	36003.00	36060.40	35687.58	-485.40	-1.34%
25 Jan 2024	36236.47	36213.14	36312.36	35912.54	9.99	0.03%
24 Jan 2024	36226.48	36415.66	36471.39	36104.89	-291.09	-0.80%
23 Jan 2024	36517.57	36605.30	36984.51	36436.07	-29.38	-0.08%
22 Jan 2024	36546.95	36294.10	36571.80	36225.91	583.68	1.62%
19 Jan 2024	35963.27	35913.72	36076.23	35790.07	497.10	1.40%
18 Jan 2024	35466.17	35371.25	35728.09	35371.25	-11.58	-0.03%
17 Jan 2024	35477.75	35850.18	36239.22	35476.52	-141.43	-0.40%
16 Jan 2024	35619.18	35909.20	35955.68	35587.53	-282.61	-0.79%
15 Jan 2024	35901.79	35634.12	36008.23	35544.32	324.68	0.91%
12 Jan 2024	35577.11	35601.65	35839.65	35362.24	527.25	1.50%
11 Jan 2024	35049.86	34871.33	35157.56	34849.57	608.14	1.77%
10 Jan 2024	34441.72	33896.33	34539.02	33885.74	678.54	2.01%
09 Jan 2024	33763.18	33704.83	33990.28	33600.32	385.76	1.16%
05 Jan 2024	33377.42	33397.52	33568.04	33257.43	89.13	0.27%
04 Jan 2024	33288.29	33193.05	33299.39	32693.18	-175.88	-0.53%
29 Dec 2023	33464.17	33458.64	33652.71	33305.17	-75.45	-0.22%
28 Dec 2023	33539.62	33477.47	33571.73	33411.24	-141.62	-0.42%
27 Dec 2023	33681.24	33532.97	33755.75	33521.52	375.39	1.13%
26 Dec 2023	33305.85	33295.68	33312.26	33181.36	51.82	0.16%
25 Dec 2023	33254.03	33414.51	33414.51	33221.57	84.98	0.26%
22 Dec 2023	33169.05	33257.95	33375.19	33151.70	28.58	0.09%
21 Dec 2023	33140.47	33276.81	33337.84	33097.79	-535.47	-1.59%
20 Dec 2023	33675.94	33467.32	33824.06	33467.32	456.55	1.37%

Data Source: Yahoo

Nikkei 225 - Historical Chart

MAX

Name	Price	Difference	Change%

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.

Holidays

Nikkei 225 - Historical Data

20/12 Close - JPY - Since it Started (1965)

- Last 30 Years Annual Avg 4.56%

- Annual Avg 8.31%

Data Source: Yahoo

Nikkei 225 - Historical Chart

Nikkei 225 - Historical Data

Data Source: Yahoo

Nikkei 225 - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator