La bourse est fermée

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
38 079,70+117,90 (+0,31 %)
À la clôture : 03:15PM JST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202437 745,0438 216,7537 644,9138 079,7038 079,70-
17 avr. 202438 587,4738 587,6137 961,8037 961,8037 961,80120 600 000
16 avr. 202438 750,6738 764,8238 322,3238 471,2038 471,20133 000 000
15 avr. 202439 056,9339 232,8038 820,9539 232,8039 232,80107 000 000
12 avr. 202439 722,0239 774,8239 457,7339 523,5539 523,55107 100 000
11 avr. 202439 090,6839 473,4839 065,3139 442,6339 442,63107 000 000
10 avr. 202439 582,3339 708,7039 510,4839 581,8139 581,8197 400 000
09 avr. 202439 496,9539 773,1339 476,1339 773,1339 773,13105 900 000
08 avr. 202439 391,9839 617,3639 197,0039 347,0439 347,04108 300 000
05 avr. 202439 237,3939 274,7638 774,2438 992,0838 992,08129 600 000
04 avr. 202439 928,3340 243,0239 773,1439 773,1439 773,14145 100 000
03 avr. 202439 503,7239 625,9039 217,0439 451,8539 451,85123 200 000
02 avr. 202439 892,5940 151,0539 707,8739 838,9139 838,91115 800 000
01 avr. 202440 646,7040 697,2239 706,4539 803,0939 803,09134 500 000
29 mars 202440 277,4540 521,7140 268,1140 369,4440 369,44122 000 000
28 mars 202440 324,4240 482,0240 054,0640 168,0740 168,07135 600 000
27 mars 202440 517,1740 979,3640 452,2140 762,7340 762,73121 300 000
26 mars 202440 345,0440 529,5340 280,8540 398,0340 398,03101 400 000
25 mars 202440 798,9640 837,1840 414,1240 414,1240 414,12101 500 000
22 mars 202440 942,8841 087,7540 714,1440 888,4340 888,43136 100 000
21 mars 202440 511,5540 823,3240 452,1940 815,6640 815,66157 200 000
19 mars 202439 622,5840 003,6039 407,5040 003,6040 003,60134 700 000
18 mars 202438 960,9939 769,1138 935,4739 740,4439 740,44128 700 000
15 mars 202438 548,1638 808,6838 519,9438 707,6438 707,64167 100 000
14 mars 202438 591,7338 840,3338 400,1738 807,3838 807,38111 100 000
13 mars 202439 059,9539 147,8038 452,5738 695,9738 695,97105 400 000
12 mars 202438 470,3938 841,8038 271,3838 797,5138 797,51112 900 000
11 mars 202439 232,1439 241,2838 496,6638 820,4938 820,49132 900 000
08 mars 202439 809,5639 989,3339 551,6039 688,9439 688,94143 300 000
07 mars 202440 331,0640 472,1139 518,4039 598,7139 598,71137 200 000
06 mars 202439 792,3740 147,7739 769,0440 090,7840 090,78112 900 000
05 mars 202439 881,7340 226,9939 840,3440 097,6340 097,63115 200 000
04 mars 202440 201,7640 314,6440 001,5540 109,2340 109,23119 400 000
01 mars 202439 254,6939 990,2339 224,6439 910,8239 910,82122 800 000
29 févr. 202438 935,5339 250,1238 876,8139 166,1939 166,19166 000 000
28 févr. 202439 189,2239 283,9539 075,4739 208,0339 208,03119 900 000
27 févr. 202439 260,7839 426,2939 113,0339 239,5239 239,52119 100 000
26 févr. 202439 320,6439 388,0839 181,0339 233,7139 233,71125 700 000
22 févr. 202438 508,0739 156,9738 508,0739 098,6839 098,68122 900 000
21 févr. 202438 191,9738 339,7038 095,1538 262,1638 262,16104 700 000
20 févr. 202438 510,3738 742,3338 288,0438 363,6138 363,61108 500 000
19 févr. 202438 473,4138 555,8438 281,7038 470,3838 470,38102 000 000
16 févr. 202438 517,3738 865,0638 361,5538 487,2438 487,24151 700 000
15 févr. 202438 017,8338 188,7437 935,3638 157,9438 157,94130 000 000
14 févr. 202437 712,8737 825,8537 594,4737 703,3237 703,32120 300 000
13 févr. 202437 248,3638 010,6937 184,1037 963,9737 963,97140 500 000
09 févr. 202436 915,4437 287,2636 807,0336 897,4236 897,42146 800 000
08 févr. 202436 258,8436 956,9736 206,2036 863,2836 863,28151 000 000
07 févr. 202436 002,9936 195,5035 854,6336 119,9236 119,92126 500 000
06 févr. 202436 249,0836 294,4836 065,9836 160,6636 160,66134 700 000
05 févr. 202436 419,3436 452,6236 213,0036 354,1636 354,16130 500 000
02 févr. 202436 249,9936 441,0936 083,6136 158,0236 158,02114 800 000
01 févr. 202436 008,5636 146,3635 924,6036 011,4636 011,46118 100 000
31 janv. 202435 747,8936 292,5335 704,5836 286,7136 286,71111 100 000
30 janv. 202436 196,6436 249,0336 039,3136 065,8636 065,8687 900 000
29 janv. 202435 814,2936 186,8735 813,7736 026,9436 026,9495 500 000
26 janv. 202436 003,0036 060,4035 687,5835 751,0735 751,07109 600 000
25 janv. 202436 213,1436 312,3635 912,5436 236,4736 236,4794 600 000
24 janv. 202436 415,6636 471,3936 104,8936 226,4836 226,48108 600 000
23 janv. 202436 605,3036 984,5136 436,0736 517,5736 517,57111 500 000
22 janv. 202436 294,1036 571,8036 225,9136 546,9536 546,95100 000 000
19 janv. 202435 913,7236 076,2335 790,0735 963,2735 963,27104 100 000
18 janv. 202435 371,2535 728,0935 371,2535 466,1735 466,17100 300 000
17 janv. 202435 850,1836 239,2235 476,5235 477,7535 477,75139 500 000
16 janv. 202435 909,2035 955,6835 587,5335 619,1835 619,18103 400 000
15 janv. 202435 634,1236 008,2335 544,3235 901,7935 901,79105 700 000
12 janv. 202435 601,6535 839,6535 362,2435 577,1135 577,11129 200 000
11 janv. 202434 871,3335 157,5634 849,5735 049,8635 049,86130 100 000
10 janv. 202433 896,3334 539,0233 885,7434 441,7234 441,72106 000 000
09 janv. 202433 704,8333 990,2833 600,3233 763,1833 763,18112 100 000
05 janv. 202433 397,5233 568,0433 257,4333 377,4233 377,42115 300 000
04 janv. 202433 193,0533 299,3932 693,1833 288,2933 288,29117 300 000
29 déc. 202333 458,6433 652,7133 305,1733 464,1733 464,1789 000 000
28 déc. 202333 477,4733 571,7333 411,2433 539,6233 539,6273 300 000
27 déc. 202333 532,9733 755,7533 521,5233 681,2433 681,2493 700 000
26 déc. 202333 295,6833 312,2633 181,3633 305,8533 305,8568 300 000
25 déc. 202333 414,5133 414,5133 221,5733 254,0333 254,0358 900 000
22 déc. 202333 257,9533 375,1933 151,7033 169,0533 169,0589 400 000
21 déc. 202333 276,8133 337,8433 097,7933 140,4733 140,4795 600 000
20 déc. 202333 467,3233 824,0633 467,3233 675,9433 675,94118 000 000
19 déc. 202332 774,2133 219,3932 654,4333 219,3933 219,39106 300 000
18 déc. 202332 769,2332 790,5832 541,2332 758,9832 758,98106 900 000
15 déc. 202332 760,5633 122,3332 732,6632 970,5532 970,55141 100 000
14 déc. 202333 032,3033 120,5532 515,0432 686,2532 686,25133 400 000
13 déc. 202332 973,4733 104,4732 864,3832 926,3532 926,35100 000 000
12 déc. 202333 107,6533 172,1332 800,2432 843,7032 843,7098 100 000
11 déc. 202332 665,0932 933,0832 650,1032 791,8032 791,80105 800 000
08 déc. 202332 600,4732 604,3532 205,3832 307,8632 307,86144 200 000
07 déc. 202333 165,7233 195,8732 814,6932 858,3132 858,31105 100 000
06 déc. 202332 928,9233 452,1332 914,0933 445,9033 445,9091 200 000
05 déc. 202333 022,3833 089,8232 726,6832 775,8232 775,8286 100 000
04 déc. 202333 318,0733 324,3833 023,0433 231,2733 231,2787 300 000
01 déc. 202333 537,4433 551,5733 397,4233 431,5133 431,5187 600 000
30 nov. 202333 260,1433 486,8933 161,0733 486,8933 486,89152 200 000
29 nov. 202333 244,4333 516,2333 179,0733 321,2233 321,2289 200 000
28 nov. 202333 520,3933 545,8533 298,0433 408,3933 408,3984 100 000
27 nov. 202333 710,0333 811,4133 397,0433 447,6733 447,6782 700 000
24 nov. 202333 752,0533 817,8633 622,5733 625,5333 625,5380 700 000
22 nov. 202333 182,9933 593,5033 182,9933 451,8333 451,8375 600 000
21 nov. 202333 453,1533 460,3233 254,7333 354,1433 354,1491 900 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...