La bourse ferme dans 1 h 24 min

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
41 097,69-177,39 (-0,43 %)
À la clôture : 03:15PM JST
Durée:
17 juil. 2023 - 17 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 202441 416,1841 466,4541 054,7241 097,6941 097,69-
16 juil. 202441 366,7941 520,0741 220,6541 275,0841 275,08100 800 000
12 juil. 202441 668,8641 754,7641 188,2941 190,6841 190,68130 400 000
11 juil. 202442 343,7242 426,7742 102,4642 224,0242 224,02123 000 000
10 juil. 202441 444,3341 889,1641 430,3841 831,9941 831,99134 400 000
09 juil. 202440 953,4141 769,3540 942,4441 580,1741 580,17118 200 000
08 juil. 202440 863,1441 112,2440 780,7040 780,7040 780,70113 000 000
05 juil. 202441 009,3641 100,1340 746,8940 912,3740 912,37114 200 000
04 juil. 202440 747,5940 971,2340 604,1540 913,6540 913,65118 000 000
03 juil. 202440 225,8340 694,2140 172,8540 580,7640 580,76125 600 000
02 juil. 202439 543,6140 113,4839 457,6240 074,6940 074,69135 100 000
01 juil. 202439 839,8239 942,6939 537,1039 631,0639 631,06118 800 000
28 juin 202439 593,0139 783,7039 485,7339 583,0839 583,08124 300 000
27 juin 202439 434,4739 439,2439 193,5139 341,5439 341,54115 000 000
26 juin 202439 364,7339 788,6339 233,5639 667,0739 667,07108 900 000
25 juin 202438 833,9039 215,0738 758,0739 173,1539 173,15108 300 000
24 juin 202438 497,4238 905,4738 416,0738 804,6538 804,6593 500 000
21 juin 202438 608,6638 795,6838 532,1338 596,4738 596,47140 800 000
20 juin 202438 410,3238 637,6238 263,0838 633,0238 633,0288 000 000
19 juin 202438 653,9138 797,9738 453,4138 570,7638 570,7693 600 000
18 juin 202438 433,4838 519,0238 332,8938 482,1138 482,1197 100 000
17 juin 202438 440,9838 442,7037 950,2038 102,4438 102,44107 500 000
14 juin 202438 587,5739 025,7038 554,7538 814,5638 814,56157 100 000
13 juin 202439 182,0639 252,4438 689,7938 720,4738 720,47115 900 000
12 juin 202438 865,1538 945,9938 809,3638 876,7138 876,71108 200 000
11 juin 202439 175,5939 336,6639 074,8839 134,7939 134,7993 300 000
10 juin 202438 689,7839 081,5438 689,7839 038,1639 038,1689 200 000
07 juin 202438 597,5538 747,2738 560,8538 683,9338 683,9396 200 000
06 juin 202438 841,6639 011,9338 693,5038 703,5138 703,51118 900 000
05 juin 202438 654,0938 656,4138 343,9838 490,1738 490,17119 400 000
04 juin 202438 702,5438 895,0638 591,7938 837,4638 837,46117 900 000
03 juin 202438 734,9539 032,5038 734,9538 923,0338 923,03115 900 000
31 mai 202438 173,2238 526,9338 087,6138 487,9038 487,90211 000 000
30 mai 202438 112,7738 138,0337 617,0038 054,1338 054,13117 300 000
29 mai 202438 880,5039 141,9938 524,2438 556,8738 556,87123 900 000
28 mai 202438 879,1538 981,9738 756,1338 855,3738 855,37101 200 000
27 mai 202438 766,2138 900,0238 667,9338 900,0238 900,0294 200 000
24 mai 202438 506,0338 740,8238 367,7038 646,1138 646,1196 300 000
23 mai 202438 803,1339 129,4738 617,4339 103,2239 103,22107 800 000
22 mai 202438 823,9138 854,9938 592,9438 617,1038 617,10105 500 000
21 mai 202439 232,1639 346,1538 942,2838 946,9338 946,93106 700 000
20 mai 202438 761,7139 437,1638 703,7039 069,6839 069,68127 400 000
17 mai 202438 561,0438 842,4938 539,5638 787,3838 787,38133 300 000
16 mai 202438 645,9638 949,3838 513,3338 920,2638 920,26157 900 000
15 mai 202438 533,0938 816,6038 335,6138 385,7338 385,73146 300 000
14 mai 202438 287,9938 477,6838 084,7138 356,0638 356,06143 300 000
13 mai 202438 211,6138 273,4037 969,5838 179,4638 179,46128 700 000
10 mai 202438 361,7938 741,8838 126,9138 229,1138 229,11167 300 000
09 mai 202438 242,9238 429,8138 072,2438 073,9838 073,98118 600 000
08 mai 202438 677,5738 749,3538 159,8538 202,3738 202,37120 100 000
07 mai 202438 636,2338 863,1438 541,9738 835,1038 835,10115 200 000
02 mai 202438 004,0138 355,6037 958,1938 236,0738 236,07101 900 000
01 mai 202438 107,3838 433,3438 036,2438 274,0538 274,05108 500 000
30 avr. 202438 312,6638 608,1738 182,1138 405,6638 405,66151 400 000
26 avr. 202437 725,6138 097,5437 550,7037 934,7637 934,76124 900 000
25 avr. 202438 065,9138 129,5337 604,2337 628,4837 628,48113 900 000
24 avr. 202437 871,9238 460,0837 857,4738 460,0838 460,08121 100 000
23 avr. 202437 797,0637 817,7837 397,2737 552,1637 552,1695 900 000
22 avr. 202437 240,9337 511,8037 052,6337 438,6137 438,61119 400 000
19 avr. 202437 724,4737 749,4836 733,0637 068,3537 068,35155 400 000
18 avr. 202437 745,0438 216,7537 644,9138 079,7038 079,70105 800 000
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
*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...