La bourse est fermée

Nikkei 225 (^N225)

Osaka - Osaka Prix différé. Devise en JPY
Ajouter à la liste dynamique
29 068,63+517,70 (+1,81 %)
À la clôture : 3:15PM JST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPY
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 août 202127 193,1027 541,6327 193,1027 494,2427 494,2456 800 000
20 août 202127 238,4527 316,7926 954,8127 013,2527 013,2575 800 000
19 août 202127 398,5827 504,8027 255,5827 281,1727 281,1765 100 000
18 août 202127 418,0827 671,5727 347,7727 585,9127 585,9150 100 000
17 août 202127 666,9427 750,3927 424,4727 424,4727 424,4749 600 000
16 août 202127 806,1127 833,2127 427,3827 523,1927 523,1957 200 000
13 août 202128 038,9628 070,0027 949,3327 977,1527 977,1555 800 000
12 août 202128 177,2028 279,8028 006,3128 015,0228 015,0257 900 000
11 août 202128 045,8428 146,6827 974,9928 070,5128 070,5167 100 000
10 août 202127 887,0328 128,6127 808,5427 888,1527 888,1561 400 000
06 août 202127 709,2227 888,8727 709,2227 820,0427 820,0456 400 000
05 août 202127 526,6727 741,5527 526,6727 728,1227 728,1255 900 000
04 août 202127 612,9027 636,3427 488,7427 584,0827 584,0867 500 000
03 août 202127 580,0327 724,4527 492,4027 641,8327 641,8357 900 000
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...