ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nikkei 225 Index (IX:N225)

53,373.07 -230.58 (-0.43%)
Daily Price Updated: 4:45 PM EDT, Mar 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2026 53240 53715 52517 53373 0 +0.00(+0.00%)
Mar 27, 2026 53240 53715 52517 53373 0 -230.50(-0.43%)
Mar 26, 2026 53855 54176 53177 53604 0 -146.00(-0.27%)
Mar 25, 2026 53016 54023 53016 53750 0 +1497.30(+2.87%)
Mar 24, 2026 52381 52702 51645 52252 0 +736.80(+1.43%)
Mar 23, 2026 52469 52480 50689 51516 0 -1857.00(-3.48%)
Mar 22, 2026 54288 54333 53190 53372 0 +0.00(+0.00%)
Mar 21, 2026 54288 54333 53190 53372 0 +0.00(+0.00%)
Mar 20, 2026 54288 54333 53190 53372 0 +0.00(+0.00%)
Mar 19, 2026 54288 54333 53190 53372 0 -1866.90(-3.38%)
Mar 18, 2026 54149 55239 54149 55239 0 +1539.00(+2.87%)
Mar 17, 2026 54286 54388 53483 53700 0 -50.70(-0.09%)
Mar 16, 2026 53628 53984 53114 53751 0 -68.50(-0.13%)
Mar 15, 2026 53587 54065 53287 53820 0 +0.00(+0.00%)
Mar 14, 2026 53587 54065 53287 53820 0 +0.00(+0.00%)
Mar 13, 2026 53587 54065 53287 53820 0 -633.40(-1.16%)
Mar 12, 2026 54388 54733 53796 54453 0 -572.40(-1.04%)
Mar 11, 2026 54918 55745 54883 55025 0 +777.00(+1.43%)
Mar 10, 2026 53524 54695 53487 54248 0 +1519.70(+2.88%)
Mar 09, 2026 54609 54609 51408 52729 0 -2892.10(-5.20%)
Mar 08, 2026 54675 55687 54513 55621 0 +0.00(+0.00%)
Mar 07, 2026 54675 55687 54513 55621 0 +0.00(+0.00%)
Mar 06, 2026 54675 55687 54513 55621 0 +342.70(+0.62%)
Mar 05, 2026 55278 0 +1032.60(+1.90%)
Mar 04, 2026 54246 0 -2033.60(-3.61%)
Mar 03, 2026 56279 0 -1778.10(-3.06%)
Mar 02, 2026 58057 0 -793.10(-1.35%)
Mar 01, 2026 58850 0 +0.00(+0.00%)
Feb 28, 2026 58606 58924 58131 58850 0 +0.00(+0.00%)
Feb 27, 2026 58606 58924 58131 58850 0 +96.90(+0.16%)
Feb 26, 2026 58753 0 +170.30(+0.29%)
Feb 25, 2026 58583 0 +1262.00(+2.20%)
Feb 24, 2026 57321 0 +495.40(+0.87%)
Feb 23, 2026 56826 0 +0.00(+0.00%)
Feb 22, 2026 56980 56980 56681 56826 0 +0.00(+0.00%)
Feb 21, 2026 56980 56980 56681 56826 0 +0.00(+0.00%)
Feb 20, 2026 56980 56980 56681 56826 0 -642.10(-1.12%)
Feb 19, 2026 57468 0 +324.00(+0.57%)
Feb 18, 2026 57144 0 +577.30(+1.02%)
Feb 17, 2026 56566 0 -239.90(-0.42%)
Feb 16, 2026 56806 0 -135.60(-0.24%)
Feb 15, 2026 56942 0 +0.00(+0.00%)
Feb 14, 2026 57197 57407 56652 56942 0 +0.00(+0.00%)
Feb 13, 2026 57197 57407 56652 56942 0 -697.80(-1.21%)
Feb 12, 2026 57640 0 -10.70(-0.02%)
Feb 11, 2026 57650 0 +0.00(+0.00%)
Feb 10, 2026 56812 57960 56812 57650 0 +1286.60(+2.28%)
Feb 09, 2026 56364 0 +2110.20(+3.89%)
Feb 08, 2026 54254 0 +0.00(+0.00%)
Feb 07, 2026 53435 54254 52950 54254 0 +0.00(+0.00%)
Feb 06, 2026 53435 54254 52950 54254 0 +435.70(+0.81%)
Feb 05, 2026 53818 0 -475.40(-0.88%)
Feb 04, 2026 54293 0 -427.30(-0.78%)
Feb 03, 2026 54721 0 +2065.50(+3.92%)
Feb 02, 2026 52655 0 -667.70(-1.25%)
Feb 01, 2026 53323 0 +0.00(+0.00%)
Jan 31, 2026 53435 53590 52923 53323 0 +0.00(+0.00%)
Jan 30, 2026 53435 53590 52923 53323 0 -52.70(-0.10%)
Jan 29, 2026 53376 0 +16.90(+0.03%)
Jan 28, 2026 53359 0 +25.20(+0.05%)
Jan 27, 2026 53334 0 +448.30(+0.85%)
Jan 26, 2026 52885 0 -961.70(-1.79%)
Jan 25, 2026 53847 0 +0.00(+0.00%)
Jan 24, 2026 53898 54051 53604 53847 0 +0.00(+0.00%)
Jan 23, 2026 53898 54051 53604 53847 0 +158.00(+0.29%)
Jan 22, 2026 53689 0 +914.30(+1.73%)
Jan 21, 2026 52775 0 -216.50(-0.41%)
Jan 20, 2026 52991 0 -592.50(-1.11%)
Jan 19, 2026 53584 0 -352.60(-0.65%)
Jan 18, 2026 53936 0 +0.00(+0.00%)
Jan 17, 2026 54071 54131 53707 53936 0 +0.00(+0.00%)
Jan 16, 2026 54071 54131 53707 53936 0 -174.30(-0.32%)
Jan 15, 2026 54110 0 -230.70(-0.42%)
Jan 14, 2026 54341 0 +792.00(+1.48%)
Jan 13, 2026 53549 0 +1609.30(+3.10%)
Jan 12, 2026 51940 0 +0.00(+0.00%)
Jan 11, 2026 51368 51987 51189 51940 0 +0.00(+0.00%)
Jan 10, 2026 51368 51987 51189 51940 0 +0.00(+0.00%)
Jan 09, 2026 51368 51987 51189 51940 0 +822.60(+1.61%)
Jan 08, 2026 51117 0 -844.70(-1.63%)
Jan 07, 2026 51962 0 -556.10(-1.06%)
Jan 06, 2026 52518 0 +685.30(+1.32%)
Jan 05, 2026 51833 0 +1493.30(+2.97%)
Jan 04, 2026 50340 0 +0.00(+0.00%)
Jan 03, 2026 50313 50535 50199 50340 0 +0.00(+0.00%)
Jan 02, 2026 50313 50535 50199 50340 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.