Nikkei 225

Nikkei 225 Historical Data

- Last 30 Years Annual Avg 4.55%

- CAGR 5.23%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1970		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		2385.07
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%	2509.81
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%	2641.07
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%	2779.20
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%	2924.55
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%	3077.50
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%	3238.45
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%	3407.82
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%	3586.05
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%	3773.60
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%	3970.96
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%	4178.64
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%	4397.18
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%	4627.15
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%	4869.15
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%	5123.81
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%	5391.79
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%	5673.78
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%	5970.52
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%	6282.78
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%	6611.37
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%	6957.14
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%	7321.00
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%	7703.89
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%	8106.80
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%	8530.79
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%	8976.95
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%	9446.44
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%	9940.49
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%	10460.38
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%	11007.46
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%	11583.15
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%	12188.95
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%	12826.43
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%	13497.25
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%	14203.16
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%	14945.99
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%	15727.67
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%	16550.23
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%	17415.81
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%	18326.66
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%	19285.14
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%	20293.75
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%	21355.11
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%	22471.98
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%	23647.26
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%	24884.01
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%	26185.44
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%	27554.94
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%	28996.06
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%	30512.55
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%	32108.36
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%	33787.63
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	-3.14% 30858.85	8.52% 33486.89	-0.07% 33464.17	28.24%	35554.72
2024	8.43% 36286.71	7.94% 39166.19	3.07% 40369.44	-4.86% 38405.66	0.21% 38487.9	2.85% 39583.08	-1.22% 39101.82	-1.16% 38647.75	-1.88% 37919.55	1.89% 38635.62			15.45%	37414.23

Data Source: Yahoo

Performance

Today’s Low

38501.82

Today’s High

38735.29

52W Low

30538.29

52W High

42426.77

Today Open

38594.73

Prev. Close

38552.06

Volume

Nikkei 225 historical chart

52-Week Range

30538.29 - 42426.77

Quote Source Name

Triggerable

False

Custom Price Alert Confidence

Exchange

OSA

Message Board Id

finmb_INDEXN225

Exchange Timezone Name

Asia/Tokyo

Exchange Timezone Short Name

JST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

38501.82 - 38735.29

Financial Currency

Regular Market Time

10/4/2024 11:45:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

^N225

Nikkei 225 Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	38635.62	38594.73	38735.29	38501.82	83.56	0.22%
03 Oct 2024	38552.06	38459.13	38856.75	38457.62	743.30	1.97%
02 Oct 2024	37808.76	38136.20	38213.54	37651.07	-843.21	-2.18%
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	903.93	2.32%
26 Sep 2024	38925.63	38266.79	38925.63	38240.65	1055.37	2.79%
25 Sep 2024	37870.26	37947.35	38109.24	37868.84	-70.33	-0.19%
24 Sep 2024	37940.59	38171.36	38427.15	37902.99	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	775.16	2.13%
18 Sep 2024	36380.17	36546.04	36675.07	36127.45	176.95	0.49%
17 Sep 2024	36203.22	36601.93	36663.18	35828.54	-378.54	-1.03%
13 Sep 2024	36581.76	36882.41	36887.40	36441.34	-251.51	-0.68%
12 Sep 2024	36833.27	36185.62	36902.21	36172.26	1213.50	3.41%
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	-56.59	-0.16%
09 Sep 2024	36215.75	35805.82	36248.12	35247.87	-175.72	-0.48%
06 Sep 2024	36391.47	36815.00	36898.28	36235.61	-265.62	-0.72%
05 Sep 2024	36657.09	36536.25	37099.96	36359.23	-390.52	-1.05%
04 Sep 2024	37047.61	38039.91	38080.02	36879.33	-1638.70	-4.24%
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	83.14	0.22%
27 Aug 2024	38288.62	38066.31	38365.64	37911.32	178.40	0.47%
26 Aug 2024	38110.22	38156.41	38204.81	37825.31	-254.05	-0.66%
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	259.21	0.68%
21 Aug 2024	37951.80	37653.34	38026.02	37605.83	-111.12	-0.29%
20 Aug 2024	38062.92	37847.85	38236.39	37738.30	674.30	1.80%
19 Aug 2024	37388.62	37863.76	38125.27	37318.04	-674.05	-1.77%
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	1207.51	3.45%
09 Aug 2024	35025.00	35272.34	35671.31	34445.57	193.85	0.56%
08 Aug 2024	34831.15	34645.79	35379.65	34207.16	-258.47	-0.74%
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	3217.04	10.23%
05 Aug 2024	31458.42	35249.36	35301.18	31156.12	-4451.28	-12.40%
02 Aug 2024	35909.70	37444.17	37471.52	35880.15	-2216.63	-5.81%
01 Aug 2024	38126.33	38781.56	38781.56	37737.88	-975.49	-2.49%
31 Jul 2024	39101.82	38140.77	39188.37	37954.38	575.87	1.49%
30 Jul 2024	38525.95	38241.35	38531.16	38076.70	57.32	0.15%
29 Jul 2024	38468.63	38139.12	38719.70	38010.01	801.22	2.13%
26 Jul 2024	37667.41	37792.87	38105.96	37611.19	-202.10	-0.53%
25 Jul 2024	37869.51	38524.20	38557.79	37825.58	-1285.34	-3.28%
24 Jul 2024	39154.85	39336.74	39643.27	39096.50	-439.54	-1.11%
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	-464.79	-1.16%
19 Jul 2024	40063.79	39965.91	40212.90	39824.58	-62.56	-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	-177.39	-0.43%
16 Jul 2024	41275.08	41366.79	41520.07	41220.65	84.40	0.20%
12 Jul 2024	41190.68	41668.86	41754.76	41188.29	-1033.34	-2.45%
11 Jul 2024	42224.02	42343.72	42426.77	42102.46	392.03	0.94%
10 Jul 2024	41831.99	41444.33	41889.16	41430.38	251.82	0.61%
09 Jul 2024	41580.17	40953.41	41769.35	40942.44	799.47	1.96%
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	40971.23	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	443.63	1.12%
01 Jul 2024	39631.06	39839.82	39942.69	39537.10	47.98	0.12%
28 Jun 2024	39583.08	39593.01	39783.70	39485.73	241.54	0.61%
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	493.92	1.26%
25 Jun 2024	39173.15	38833.90	39215.07	38758.07	368.50	0.95%
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	62.26	0.16%
19 Jun 2024	38570.76	38653.91	38797.97	38453.41	88.65	0.23%
18 Jun 2024	38482.11	38433.48	38519.02	38332.89	379.67	1.00%
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	96.63	0.25%
10 Jun 2024	39038.16	38689.78	39081.54	38689.78	354.23	0.92%
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	-502.74	-1.30%
29 May 2024	38556.87	38880.50	39141.99	38524.24	-298.50	-0.77%
28 May 2024	38855.37	38879.15	38981.97	38756.13	-44.65	-0.11%
27 May 2024	38900.02	38766.21	38900.02	38667.93	253.91	0.66%
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	282.30	0.73%
17 May 2024	38787.38	38561.04	38842.49	38539.56	-132.88	-0.34%
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	-131.61	-0.34%
30 Apr 2024	38405.66	38312.66	38608.17	38182.11	470.90	1.24%
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%
19 Dec 2023	33219.39	32774.21	33219.39	32654.43	460.41	1.41%
18 Dec 2023	32758.98	32769.23	32790.58	32541.23	-211.57	-0.64%
15 Dec 2023	32970.55	32760.56	33122.33	32732.66	284.30	0.87%
14 Dec 2023	32686.25	33032.30	33120.55	32515.04	-240.10	-0.73%
13 Dec 2023	32926.35	32973.47	33104.47	32864.38	82.65	0.25%
12 Dec 2023	32843.70	33107.65	33172.13	32800.24	51.90	0.16%
11 Dec 2023	32791.80	32665.09	32933.08	32650.10	483.94	1.50%
08 Dec 2023	32307.86	32600.47	32604.35	32205.38	-550.45	-1.68%
07 Dec 2023	32858.31	33165.72	33195.87	32814.69	-587.59	-1.76%
06 Dec 2023	33445.90	32928.92	33452.13	32914.09	670.08	2.04%
05 Dec 2023	32775.82	33022.38	33089.82	32726.68	-455.45	-1.37%
04 Dec 2023	33231.27	33318.07	33324.38	33023.04	-200.24	-0.60%
01 Dec 2023	33431.51	33537.44	33551.57	33397.42	-55.38	-0.17%
30 Nov 2023	33486.89	33260.14	33486.89	33161.07	165.67	0.50%
29 Nov 2023	33321.22	33244.43	33516.23	33179.07	-87.17	-0.26%
28 Nov 2023	33408.39	33520.39	33545.85	33298.04	-39.28	-0.12%
27 Nov 2023	33447.67	33710.03	33811.41	33397.04	-177.86	-0.53%
24 Nov 2023	33625.53	33752.05	33817.86	33622.57	173.70	0.52%
22 Nov 2023	33451.83	33182.99	33593.50	33182.99	97.69	0.29%
21 Nov 2023	33354.14	33453.15	33460.32	33254.73	-33.89	-0.10%
20 Nov 2023	33388.03	33559.62	33853.46	33352.69	-197.17	-0.59%
17 Nov 2023	33585.20	33344.85	33599.63	33263.67	160.79	0.48%
16 Nov 2023	33424.41	33399.59	33614.13	33233.84	-95.29	-0.28%
15 Nov 2023	33519.70	33112.31	33556.52	33096.93	823.77	2.52%
14 Nov 2023	32695.93	32760.51	32836.27	32667.40	110.82	0.34%
13 Nov 2023	32585.11	32818.15	32913.31	32499.28	17.00	0.05%
10 Nov 2023	32568.11	32491.24	32598.93	32248.24	-78.35	-0.24%
09 Nov 2023	32646.46	32316.39	32723.71	32193.20	479.98	1.49%
08 Nov 2023	32166.48	32457.23	32512.17	32049.34	-105.34	-0.33%
07 Nov 2023	32271.82	32551.77	32591.11	32250.93	-436.66	-1.34%
06 Nov 2023	32708.48	32450.82	32766.54	32395.50	758.59	2.37%
02 Nov 2023	31949.89	31987.02	32087.13	31878.36	348.24	1.10%
01 Nov 2023	31601.65	31311.22	31601.65	31301.51	742.80	2.41%
31 Oct 2023	30858.85	30694.96	30973.66	30552.65	161.89	0.53%
30 Oct 2023	30696.96	30663.48	30762.50	30538.29	-294.73	-0.95%
27 Oct 2023	30991.69	30713.79	31081.48	30687.33	389.91	1.27%
26 Oct 2023	30601.78	30902.92	30943.33	30567.61	-668.14	-2.14%
25 Oct 2023	31269.92	31302.51	31466.92	31195.58	207.57	0.67%
24 Oct 2023	31062.35	31157.01	31210.26	30551.67	62.80	0.20%
23 Oct 2023	30999.55	31151.98	31177.41	30974.26	-259.81	-0.83%
20 Oct 2023	31259.36	31164.89	31428.97	31093.90	-171.26	-0.54%
19 Oct 2023	31430.62	31579.54	31669.42	31399.17	-611.63	-1.91%
18 Oct 2023	32042.25	32033.81	32101.47	31866.95	1.96	0.01%
17 Oct 2023	32040.29	32063.79	32260.77	31901.39	381.26	1.20%
16 Oct 2023	31659.03	31983.04	31999.79	31564.31	-656.96	-2.03%
13 Oct 2023	32315.99	32328.39	32533.08	32249.03	-178.67	-0.55%
12 Oct 2023	32494.66	32120.94	32494.66	32120.94	558.15	1.75%
11 Oct 2023	31936.51	31847.10	32037.07	31804.09	189.98	0.60%
10 Oct 2023	31746.53	31314.67	31818.26	31314.67	751.86	2.43%
06 Oct 2023	30994.67	31003.95	31160.45	30928.16	-80.69	-0.26%
05 Oct 2023	31075.36	30733.65	31083.90	30565.32	548.48	1.80%
04 Oct 2023	30526.88	30765.03	30830.85	30487.67	-711.06	-2.28%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	8097.33
52-Week Low Change %	0.27%
52-Week High Change	-3791.15
52-Week High Change %	-0.09%

Stock Price Average

50 Day Average	37352.35
50 Day Average Change	1283.27
50 Day Average Change %	0.03%
200 Day Average	37863.87
200 Day Average Change	771.75
200 Day Average Change %	0.02%

Share Statistics

Avg Vol (3 month)	129139344
Avg Vol (10 day)	139740000
Shares Out standing

Holidays

Nikkei 225 Nikkei 225

Nikkei 225

Nikkei 225 Historical Data

- Last 30 Years Annual Avg 4.55%

- CAGR 5.23%

Data Source: Yahoo

Performance

Nikkei 225 historical chart

Nikkei 225 Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

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

Nikkei 225
Nikkei 225