Marchés français ouverture 2 h 26 min

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
27 543,09-237,93 (-0,86 %)
À partir de 1:14PM JST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPY
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 août 202127 580,0327 724,4527 492,4027 543,0927 543,09-
02 août 202127 493,3227 834,6027 493,3227 781,0227 781,0260 100 000
30 juil. 202127 677,8927 699,3527 272,4927 283,5927 283,5970 600 000
29 juil. 202127 722,6127 798,0527 663,4127 782,4227 782,4267 800 000
28 juil. 202127 674,9927 809,8627 466,9927 581,6627 581,6657 100 000
27 juil. 202127 911,9328 036,2327 862,6927 970,2227 970,2251 700 000
26 juil. 202127 990,4728 036,4727 786,4427 833,2927 833,2954 500 000
21 juil. 202127 747,0627 882,4327 438,0727 548,0027 548,0051 400 000
20 juil. 202127 351,8027 564,5227 330,1527 388,1627 388,1663 000 000
19 juil. 202127 663,4027 792,5227 493,6327 652,7427 652,7449 900 000
16 juil. 202128 039,2628 201,3027 847,3528 003,0828 003,0850 400 000
15 juil. 202128 539,3228 571,7228 240,2128 279,0928 279,0953 200 000
14 juil. 202128 517,3128 696,8028 482,8228 608,4928 608,4954 800 000
13 juil. 202128 713,8228 852,3128 699,0428 718,2428 718,2449 800 000
12 juil. 202128 412,7028 595,1228 405,6028 569,0228 569,0255 500 000
09 juil. 202127 739,4228 000,0227 419,4027 940,4227 940,4282 300 000
08 juil. 202128 332,6328 366,7628 118,0328 118,0328 118,0362 200 000
07 juil. 202128 262,4028 434,9928 161,7528 366,9528 366,9560 300 000
06 juil. 202128 677,9528 748,2328 587,6128 643,2128 643,2141 700 000
05 juil. 202128 709,5728 731,0728 581,0828 598,1928 598,1938 500 000
02 juil. 202128 719,2428 849,3228 688,6328 783,2828 783,2847 500 000
01 juil. 202128 832,4128 833,1728 624,8028 707,0428 707,0445 900 000
30 juin 202128 896,3128 998,9928 779,7628 791,5328 791,5354 000 000
29 juin 202128 927,4428 951,6828 735,5528 812,6128 812,6159 700 000
28 juin 202129 112,6629 121,2828 984,9329 048,0229 048,0247 700 000
25 juin 202129 137,3029 174,1728 992,7429 066,1829 066,1851 600 000
24 juin 202128 811,8228 935,3428 758,3728 875,2328 875,2344 600 000
23 juin 202128 886,9229 007,8328 860,0628 874,8928 874,8951 100 000
22 juin 202128 513,0728 895,2628 494,4628 884,1328 884,1367 800 000
21 juin 202128 506,8428 506,8427 795,8628 010,9328 010,9375 800 000
18 juin 202129 136,7429 136,7428 957,9828 964,0828 964,0890 200 000
17 juin 202129 149,3429 197,6828 875,3929 018,3329 018,3356 900 000
16 juin 202129 306,1429 434,1029 263,7229 291,0129 291,0152 400 000
15 juin 202129 256,0329 480,8529 235,7129 441,3029 441,3053 000 000
14 juin 202129 153,1129 208,3529 026,2729 161,8029 161,8045 000 000
11 juin 202129 030,0429 080,8928 839,5428 948,7328 948,7371 100 000
10 juin 202128 799,7429 007,5328 799,7428 958,5628 958,5653 300 000
09 juin 202128 901,5628 932,0328 801,8328 860,8028 860,8050 400 000
08 juin 202129 046,0329 140,6828 897,6428 963,5628 963,5650 400 000
07 juin 202129 214,0029 241,2028 973,0529 019,2429 019,2451 000 000
04 juin 202128 901,4228 991,2428 764,6828 941,5228 941,5255 800 000
03 juin 202128 890,3929 157,1628 879,1529 058,1129 058,1158 500 000
02 juin 202128 730,8129 003,5528 565,8328 946,1428 946,1471 000 000
01 juin 202128 998,6529 075,4728 611,2528 814,3428 814,3447 400 000
31 mai 202129 019,4529 147,7128 791,6028 860,0828 860,0853 800 000
28 mai 202128 912,5429 194,1128 899,6629 149,4129 149,4180 600 000
27 mai 202128 543,3228 587,2128 360,5628 549,0128 549,01138 200 000
26 mai 202128 396,6228 710,8328 396,6228 642,1928 642,1964 200 000
25 mai 202128 516,9928 576,9728 443,7428 553,9828 553,9854 000 000
24 mai 202128 212,3228 584,1828 212,3228 364,6128 364,6154 700 000
21 mai 202128 269,6128 411,5628 193,0328 317,8328 317,8358 700 000
20 mai 202127 875,5028 176,8727 821,9628 098,2528 098,2556 800 000
19 mai 202128 031,2228 216,6527 842,9828 044,4528 044,4568 700 000
18 mai 202127 931,5728 481,1727 931,5728 406,8428 406,8474 700 000
17 mai 202128 310,4628 312,7827 632,5327 824,8327 824,8363 900 000
14 mai 202127 723,7028 139,9627 723,7028 084,4728 084,4773 500 000
13 mai 202127 929,0127 961,9627 385,0327 448,0127 448,0180 500 000
12 mai 202128 712,1028 831,0327 888,5928 147,5128 147,5190 000 000
11 mai 202129 238,5629 289,1228 535,3628 608,5928 608,5973 200 000
10 mai 202129 376,8929 685,4129 346,1429 518,3429 518,3466 300 000
07 mai 202129 330,4529 449,8629 237,3629 357,8229 357,8267 500 000
06 mai 202129 024,0129 430,2228 966,4729 331,3729 331,3794 300 000
30 avr. 202128 996,6629 046,4928 760,2728 812,6328 812,6378 400 000
28 avr. 202128 935,5129 139,7028 875,9129 053,9729 053,9761 400 000
27 avr. 202129 174,5329 187,1128 990,1928 991,8928 991,8959 400 000
26 avr. 202129 095,4929 241,2828 896,3729 126,2329 126,2349 200 000
23 avr. 202128 939,1229 035,3428 770,6229 020,6329 020,6347 500 000
22 avr. 202128 880,7829 192,3928 800,8629 188,1729 188,1755 100 000
21 avr. 202128 660,3628 778,9328 419,8428 508,5528 508,5571 000 000
20 avr. 202129 355,8729 361,2829 014,3629 100,3829 100,3859 900 000
19 avr. 202129 688,3229 808,0129 530,8429 685,3729 685,3744 700 000
16 avr. 202129 789,0829 789,0829 621,8329 683,3729 683,3749 100 000
15 avr. 202129 573,9029 787,6629 558,5529 642,6929 642,6950 600 000
14 avr. 202129 718,0629 722,4029 567,1829 620,9929 620,9957 200 000
13 avr. 202129 605,6929 897,1129 573,7929 751,6129 751,6154 900 000
12 avr. 202129 874,4329 876,0429 538,7329 538,7329 538,7350 200 000
09 avr. 202129 865,5330 064,3529 768,0629 768,0629 768,0664 900 000
08 avr. 202129 675,8829 744,7929 516,4229 708,9829 708,9862 600 000
07 avr. 202129 743,4829 867,9429 523,5529 730,7929 730,7961 500 000
06 avr. 202130 208,8930 208,8929 665,8629 696,6329 696,6365 500 000
05 avr. 202130 084,6130 195,0030 024,2530 089,2530 089,2555 400 000
02 avr. 202129 704,6629 869,6729 694,0929 854,0029 854,0057 200 000
01 avr. 202129 441,9129 585,4629 318,8229 388,8729 388,8775 600 000
31 mars 202129 278,3329 348,9929 165,5229 178,8029 178,8082 000 000
30 mars 202129 365,0429 478,2029 283,8929 432,7029 432,7079 900 000
29 mars 202129 478,1229 578,3729 200,8829 384,5229 384,52107 900 000
26 mars 202129 068,5229 240,7428 953,2229 176,7029 176,7073 700 000
25 mars 202128 457,3328 821,8328 414,9228 729,8828 729,8872 800 000
24 mars 202128 765,5528 867,6728 379,0628 405,5228 405,5296 000 000
23 mars 202129 381,4929 496,8328 995,9228 995,9228 995,9279 200 000
22 mars 202129 444,1029 472,9829 107,6329 174,1529 174,1578 800 000
19 mars 202129 904,5730 049,7729 621,2229 792,0529 792,05128 500 000
18 mars 202130 148,4830 485,0030 041,5030 216,7530 216,7595 400 000
17 mars 202129 836,8329 984,9729 825,1629 914,3329 914,3374 600 000
16 mars 202129 770,3930 026,4029 755,4729 921,0929 921,0983 800 000
15 mars 202129 804,5029 884,7329 670,3129 766,9729 766,9794 100 000
12 mars 202129 287,7429 744,3229 210,4029 717,8329 717,8396 600 000
11 mars 202129 033,9229 255,4228 995,3329 211,6429 211,6478 500 000
10 mars 202129 118,2829 233,4728 960,0929 036,5629 036,5683 000 000
09 mars 202128 748,8729 053,5628 609,2129 027,9429 027,9496 700 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...