Marchés français ouverture 2 h 29 min

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
40 208,56+297,76 (+0,75 %)
À partir de 02:10PM JST. Marché ouvert.
Durée:
05 mars 2023 - 05 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 202439 881,7340 226,9939 840,3440 208,5640 208,56-
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
20 nov. 202333 559,6233 853,4633 352,6933 388,0333 388,0394 900 000
17 nov. 202333 344,8533 599,6333 263,6733 585,2033 585,2093 200 000
16 nov. 202333 399,5933 614,1333 233,8433 424,4133 424,4194 200 000
15 nov. 202333 112,3133 556,5233 096,9333 519,7033 519,70123 800 000
14 nov. 202332 760,5132 836,2732 667,4032 695,9332 695,9388 100 000
13 nov. 202332 818,1532 913,3132 499,2832 585,1132 585,1190 600 000
10 nov. 202332 491,2432 598,9332 248,2432 568,1132 568,11111 300 000
09 nov. 202332 316,3932 723,7132 193,2032 646,4632 646,46115 500 000
08 nov. 202332 457,2332 512,1732 049,3432 166,4832 166,48156 200 000
07 nov. 202332 551,7732 591,1132 250,9332 271,8232 271,82106 700 000
06 nov. 202332 450,8232 766,5432 395,5032 708,4832 708,48139 400 000
02 nov. 202331 987,0232 087,1331 878,3631 949,8931 949,89121 100 000
01 nov. 202331 311,2231 601,6531 301,5131 601,6531 601,65130 100 000
31 oct. 202330 694,9630 973,6630 552,6530 858,8530 858,85134 300 000
30 oct. 202330 663,4830 762,5030 538,2930 696,9630 696,96187 000 000
27 oct. 202330 713,7931 081,4830 687,3330 991,6930 991,6989 100 000
26 oct. 202330 902,9230 943,3330 567,6130 601,7830 601,7885 600 000
25 oct. 202331 302,5131 466,9231 195,5831 269,9231 269,9278 700 000
24 oct. 202331 157,0131 210,2630 551,6731 062,3531 062,3597 900 000
23 oct. 202331 151,9831 177,4130 974,2630 999,5530 999,5573 500 000
20 oct. 202331 164,8931 428,9731 093,9031 259,3631 259,3684 500 000
19 oct. 202331 579,5431 669,4231 399,1731 430,6231 430,6280 700 000
18 oct. 202332 033,8132 101,4731 866,9532 042,2532 042,2583 200 000
17 oct. 202332 063,7932 260,7731 901,3932 040,2932 040,2975 600 000
16 oct. 202331 983,0431 999,7931 564,3131 659,0331 659,0384 500 000
13 oct. 202332 328,3932 533,0832 249,0332 315,9932 315,9991 500 000
12 oct. 202332 120,9432 494,6632 120,9432 494,6632 494,66100 600 000
11 oct. 202331 847,1032 037,0731 804,0931 936,5131 936,5189 500 000
10 oct. 202331 314,6731 818,2631 314,6731 746,5331 746,53101 000 000
06 oct. 202331 003,9531 160,4530 928,1630 994,6730 994,6794 600 000
05 oct. 202330 733,6531 083,9030 565,3231 075,3631 075,36114 200 000
*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...