Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
38,646.11
-457.11 (-1.17%)
Daily Price
Updated: 9:17 AM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
13734
13836
13644
13668
186,500
-201.50(-1.45%)
Jul 30, 2013
13634
13910
13614
13870
183,400
+208.70(+1.53%)
Jul 29, 2013
13899
13954
13661
13661
184,600
-468.90(-3.32%)
Jul 28, 2013
14339
14376
14114
14130
0
+0.00(+0.00%)
Jul 27, 2013
14339
14376
14114
14130
0
+0.00(+0.00%)
Jul 26, 2013
14339
14376
14114
14130
196,000
-432.90(-2.97%)
Jul 25, 2013
14747
14749
14533
14563
158,200
-168.40(-1.14%)
Jul 24, 2013
14720
14752
14631
14731
143,000
-47.20(-0.32%)
Jul 23, 2013
14555
14820
14549
14778
163,000
+120.50(+0.82%)
Jul 22, 2013
14770
14770
14514
14658
177,400
+68.10(+0.47%)
Jul 21, 2013
14910
14953
14413
14590
0
+0.00(+0.00%)
Jul 20, 2013
14910
14953
14413
14590
0
+0.00(+0.00%)
Jul 19, 2013
14910
14953
14413
14590
269,400
-218.60(-1.48%)
Jul 18, 2013
14645
14828
14645
14808
191,200
+193.50(+1.32%)
Jul 17, 2013
14492
14615
14461
14615
247,600
+15.90(+0.11%)
Jul 16, 2013
14595
14639
14551
14599
186,000
+92.90(+0.64%)
Jul 15, 2013
14475
14574
14417
14506
0
+0.00(+0.00%)
Jul 14, 2013
14475
14574
14417
14506
0
+0.00(+0.00%)
Jul 13, 2013
14475
14574
14417
14506
0
+0.00(+0.00%)
Jul 12, 2013
14475
14574
14417
14506
185,000
+33.60(+0.23%)
Jul 11, 2013
14275
14497
14275
14473
167,400
+56.00(+0.39%)
Jul 10, 2013
14465
14555
14288
14417
178,200
-56.30(-0.39%)
Jul 09, 2013
14295
14473
14186
14473
197,600
+363.60(+2.58%)
Jul 08, 2013
14491
14498
14109
14109
220,400
-200.70(-1.40%)
Jul 07, 2013
14151
14310
14150
14310
0
+0.00(+0.00%)
Jul 06, 2013
14151
14310
14150
14310
0
+0.00(+0.00%)
Jul 05, 2013
14151
14310
14150
14310
179,400
+291.10(+2.08%)
Jul 04, 2013
13970
14093
13962
14019
143,600
-36.70(-0.26%)
Jul 03, 2013
14150
14165
13984
14056
200,600
-43.10(-0.31%)
Jul 02, 2013
13969
14099
13898
14099
214,200
+246.20(+1.78%)
Jul 01, 2013
13747
13863
13563
13852
172,200
+175.20(+1.28%)
Jun 30, 2013
13384
13724
13355
13677
0
+0.00(+0.00%)
Jun 29, 2013
13384
13724
13355
13677
0
+0.00(+0.00%)
Jun 28, 2013
13384
13724
13355
13677
234,400
+463.80(+3.51%)
Jun 27, 2013
12969
13214
12874
13214
182,400
+379.50(+2.96%)
Jun 26, 2013
13153
13190
12826
12834
173,400
-135.30(-1.04%)
Jun 25, 2013
13082
13235
12758
12969
199,200
-93.50(-0.72%)
Jun 24, 2013
13418
13426
13026
13063
162,600
-167.30(-1.26%)
Jun 23, 2013
12788
13330
12703
13230
0
+0.00(+0.00%)
Jun 21, 2013
12788
13330
12703
13230
241,000
+215.50(+1.66%)
Jun 20, 2013
13102
13191
12966
13015
200,600
-230.60(-1.74%)
Jun 19, 2013
13233
13297
13108
13245
202,000
+237.90(+1.83%)
Jun 18, 2013
13015
13140
12919
13007
158,800
-25.80(-0.20%)
Jun 17, 2013
12584
13033
12550
13033
171,800
+346.60(+2.73%)
Jun 16, 2013
12669
12901
12629
12686
0
+0.00(+0.00%)
Jun 15, 2013
12669
12901
12629
12686
0
+0.00(+0.00%)
Jun 14, 2013
12669
12901
12629
12686
278,200
+241.10(+1.94%)
Jun 13, 2013
13038
13050
12416
12445
240,800
-843.90(-6.35%)
Jun 12, 2013
13088
13333
12994
13289
205,600
-28.30(-0.21%)
Jun 11, 2013
13505
13584
13296
13318
260,200
-196.60(-1.45%)
Jun 10, 2013
13142
13514
13141
13514
241,400
+636.70(+4.94%)
Jun 09, 2013
12706
13106
12548
12878
0
+0.00(+0.00%)
Jun 08, 2013
12706
13106
12548
12878
0
+0.00(+0.00%)
Jun 07, 2013
12706
13106
12548
12878
324,400
-26.50(-0.21%)
Jun 06, 2013
12925
13238
12862
12904
314,000
-110.90(-0.85%)
Jun 05, 2013
13567
13711
13011
13015
303,800
-518.90(-3.83%)
Jun 04, 2013
13187
13610
13061
13534
378,200
+272.00(+2.05%)
Jun 03, 2013
13551
13563
13262
13262
282,200
-512.70(-3.72%)
Jun 02, 2013
13804
13917
13681
13774
0
+0.00(+0.00%)
May 31, 2013
13804
13917
13681
13774
280,600
+185.50(+1.37%)
May 30, 2013
14073
14098
13556
13589
321,600
-737.50(-5.15%)
May 29, 2013
14492
14512
14244
14326
297,000
+14.50(+0.10%)
May 28, 2013
13944
14400
13944
14312
336,200
+169.30(+1.20%)
May 27, 2013
14374
14381
14027
14143
307,400
-469.80(-3.22%)
May 26, 2013
14732
15008
13982
14612
0
+0.00(+0.00%)
May 24, 2013
14732
15008
13982
14612
461,200
+128.50(+0.89%)
May 23, 2013
15740
15943
14484
14484
595,200
-1143.30(-7.32%)
May 22, 2013
15441
15707
15433
15627
476,800
+246.30(+1.60%)
May 21, 2013
15265
15388
15264
15381
514,200
+20.20(+0.13%)
May 20, 2013
15261
15382
15246
15361
368,000
+222.70(+1.47%)
May 19, 2013
14926
15157
14902
15138
0
+0.00(+0.00%)
May 17, 2013
14926
15157
14902
15138
314,400
+100.90(+0.67%)
May 16, 2013
15146
15156
14880
15037
375,200
-58.80(-0.39%)
May 15, 2013
14962
15109
14956
15096
435,000
+337.60(+2.29%)
May 14, 2013
14823
14840
14755
14758
304,600
-23.80(-0.16%)
May 13, 2013
14760
14849
14728
14782
387,200
+174.70(+1.20%)
May 12, 2013
14449
14637
14427
14608
0
+0.00(+0.00%)
May 10, 2013
14449
14637
14427
14608
312,400
+416.00(+2.93%)
May 09, 2013
14367
14410
14192
14192
268,400
-94.20(-0.66%)
May 08, 2013
14196
14421
14187
14286
252,600
+105.50(+0.74%)
May 07, 2013
13960
14196
13952
14180
217,200
+486.20(+3.55%)
May 06, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 05, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 03, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 02, 2013
13727
13780
13638
13694
180,000
-105.30(-0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.