La bourse est fermée

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
27 467,23-790,02 (-2,80 %)
À la clôture : 03:15PM JST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPY
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 202227 928,8927 958,1727 314,4127 467,2327 467,23-
18 janv. 202228 451,3428 690,3428 129,6628 257,2528 257,2571 300 000
17 janv. 202228 332,7228 449,9928 274,1828 333,5228 333,5254 500 000
14 janv. 202228 246,9928 252,9627 889,2128 124,2828 124,2882 100 000
13 janv. 202228 658,2228 660,4528 444,9628 489,1328 489,1369 900 000
12 janv. 202228 449,5328 814,3128 427,6028 765,6628 765,6672 500 000
11 janv. 202228 380,9028 473,4728 089,4928 222,4828 222,4873 700 000
07 janv. 202228 711,5328 813,0928 293,7028 478,5628 478,5675 200 000
06 janv. 202229 136,7529 158,9528 487,8728 487,8728 487,8771 600 000
05 janv. 202229 288,8029 388,1629 204,4529 332,1629 332,1678 600 000
04 janv. 202229 098,4129 323,7928 954,5629 301,7929 301,7966 000 000
30 déc. 202128 794,2428 904,4228 579,4928 791,7128 791,7140 400 000
29 déc. 202128 995,7329 106,2828 729,6128 906,8828 906,8844 700 000
28 déc. 202128 953,3229 121,0128 879,6829 069,1629 069,1647 000 000
27 déc. 202128 786,3328 805,2828 658,8228 676,4628 676,4637 500 000
24 déc. 202128 836,0528 870,1328 773,5028 782,5928 782,5935 900 000
23 déc. 202128 703,0128 798,3728 640,1528 798,3728 798,3743 600 000
22 déc. 202128 614,0628 673,7728 473,8528 562,2128 562,2144 700 000
21 déc. 202128 309,6028 533,7428 226,4328 517,5928 517,5955 800 000
20 déc. 202128 325,4628 441,5127 893,1827 937,8127 937,8165 200 000
17 déc. 202128 854,6028 904,9428 503,0828 545,6828 545,6884 400 000
16 déc. 202128 868,3729 070,0828 782,1929 066,3229 066,3260 300 000
15 déc. 202128 358,4728 525,8328 358,4728 459,7228 459,7255 900 000
14 déc. 202128 554,8628 672,9628 309,6728 432,6428 432,6455 200 000
13 déc. 202128 705,2628 793,3228 593,4528 640,4928 640,4953 500 000
10 déc. 202128 542,5028 699,0128 392,8728 437,7728 437,7763 400 000
09 déc. 202128 827,3228 908,2928 725,4728 725,4728 725,4754 400 000
08 déc. 202128 792,8928 897,4428 621,4728 860,6228 860,6272 000 000
07 déc. 202128 138,8228 618,4627 961,6628 455,6028 455,6078 300 000
06 déc. 202128 069,9628 081,0427 693,9127 927,3727 927,3761 700 000
03 déc. 202127 841,0528 029,5727 588,6128 029,5728 029,5771 900 000
02 déc. 202127 716,2027 938,5527 644,9627 753,3727 753,3777 400 000
01 déc. 202127 866,7328 106,3027 594,0127 935,6227 935,6280 900 000
30 nov. 202128 611,7328 718,7027 819,1427 821,7627 821,76140 700 000
29 nov. 202128 337,9628 776,3428 187,1228 283,9228 283,9285 900 000
26 nov. 202129 324,4729 332,9928 605,6128 751,6228 751,6272 900 000
25 nov. 202129 469,6529 570,4229 444,4529 499,2829 499,2850 700 000
24 nov. 202129 663,4529 758,0529 212,9329 302,6629 302,6669 500 000
22 nov. 202129 618,5529 806,4929 542,2929 774,1129 774,1158 800 000
19 nov. 202129 641,0529 768,5429 589,1929 745,8729 745,8765 600 000
18 nov. 202129 597,9329 715,9529 402,5729 598,6629 598,6665 400 000
17 nov. 202129 906,6829 909,9729 623,7929 688,3329 688,3363 900 000
16 nov. 202129 749,7129 960,9329 681,2529 808,1229 808,1262 000 000
15 nov. 202129 807,3729 861,8829 718,2129 776,8029 776,8060 400 000
12 nov. 202129 381,4529 661,2229 381,4529 609,9729 609,9768 400 000
11 nov. 202129 046,1929 336,0329 040,0829 277,8629 277,8660 600 000
10 nov. 202129 209,0629 296,8829 079,7729 106,7829 106,7863 900 000
09 nov. 202129 557,5529 750,4629 240,3129 285,4629 285,4665 000 000
08 nov. 202129 735,4529 735,4529 507,0529 507,0529 507,0568 300 000
05 nov. 202129 840,7329 840,7329 504,0729 611,5729 611,5773 500 000
04 nov. 202129 859,7429 880,8129 718,7829 794,3729 794,3790 400 000
02 nov. 202129 462,4029 599,5729 457,1829 520,9029 520,9071 100 000
01 nov. 202129 330,6829 666,8329 267,6329 647,0829 647,0876 700 000
29 oct. 202128 819,1629 000,6528 475,0628 892,6928 892,69104 500 000
28 oct. 202128 871,6128 895,1128 693,0628 820,0928 820,09142 800 000
27 oct. 202129 056,0129 139,2228 870,2529 098,2429 098,2470 600 000
26 oct. 202128 927,6129 160,7628 893,9529 106,0129 106,0172 800 000
25 oct. 202128 527,1328 668,7028 472,5528 600,4128 600,4162 700 000
22 oct. 202128 578,5328 989,5028 546,5728 804,8528 804,8560 200 000
21 oct. 202129 152,7429 220,8228 688,7828 708,5828 708,5859 100 000
20 oct. 202129 385,9529 489,1129 222,3229 255,5529 255,5566 100 000
19 oct. 202129 117,2829 272,4929 075,3729 215,5229 215,5257 600 000
18 oct. 202129 093,8229 144,3328 924,4029 025,4629 025,4662 600 000
15 oct. 202128 787,2629 082,3528 726,2229 068,6329 068,6366 300 000
14 oct. 202128 264,4128 576,6828 234,0128 550,9328 550,9364 800 000
13 oct. 202128 085,4428 364,9927 993,4628 140,2828 140,2863 900 000
12 oct. 202128 458,8828 468,8828 166,3828 230,6128 230,6166 300 000
11 oct. 202127 977,5728 581,3627 893,3228 498,2028 498,2072 300 000
08 oct. 202128 031,3728 321,3528 018,8928 048,9428 048,9482 700 000
07 oct. 202127 665,9728 015,1127 607,9727 678,2127 678,2179 600 000
06 oct. 202128 033,9128 209,8227 293,6227 528,8727 528,87100 200 000
05 oct. 202128 050,3928 058,6727 460,2927 822,1227 822,1288 200 000
04 oct. 202129 044,4729 046,0628 343,5828 444,8928 444,8976 400 000
01 oct. 202129 235,1129 393,6728 680,7328 771,0728 771,0782 200 000
30 sept. 202129 569,1929 622,2729 311,3429 452,6629 452,6699 000 000
29 sept. 202129 611,9229 679,2629 329,1629 544,2929 544,2994 700 000
28 sept. 202130 142,3830 207,6330 001,9930 183,9630 183,9689 800 000
27 sept. 202130 277,8230 414,6130 197,4030 240,0630 240,0674 600 000
24 sept. 202130 141,6130 276,3830 110,3030 248,8130 248,8184 600 000
22 sept. 202129 744,7329 868,1029 573,8829 639,4029 639,4069 000 000
21 sept. 202130 021,2530 051,0029 832,5229 839,7129 839,7176 300 000
17 sept. 202130 387,5430 541,9930 358,9330 500,0530 500,0597 900 000
16 sept. 202130 606,1530 622,3930 202,5130 323,3430 323,3469 900 000
15 sept. 202130 464,1730 573,4130 347,3030 511,7130 511,7168 600 000
14 sept. 202130 584,7730 795,7830 504,8130 670,1030 670,1079 100 000
13 sept. 202130 372,0230 447,3730 229,0130 447,3730 447,3764 600 000
10 sept. 202130 089,4530 381,8430 064,0230 381,8430 381,8488 800 000
09 sept. 202129 959,2130 097,5629 909,9230 008,1930 008,1978 800 000
08 sept. 202129 819,5530 241,8729 787,1330 181,2130 181,2182 500 000
07 sept. 202129 883,9230 048,2329 838,4329 916,1429 916,1475 200 000
06 sept. 202129 501,2229 705,0429 469,3529 659,8929 659,8968 300 000
03 sept. 202128 626,4829 149,6528 607,8729 128,1129 128,1174 900 000
02 sept. 202128 522,4628 626,2028 412,9128 543,5128 543,5160 100 000
01 sept. 202128 179,0428 457,6728 179,0428 451,0228 451,0264 800 000
31 août 202127 690,7728 158,9527 602,2128 089,5428 089,5475 900 000
30 août 202127 867,6027 921,5527 656,6327 789,2927 789,2958 600 000
27 août 202127 581,2427 670,6627 481,2327 641,1427 641,1449 200 000
26 août 202127 793,6327 828,2827 684,5027 742,2927 742,2948 500 000
25 août 202127 768,1327 897,7227 684,0527 724,8027 724,8051 500 000
24 août 202127 653,2327 817,8927 653,2327 732,1027 732,1057 100 000
*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...