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
)
38,876.71
-258.08 (-0.66%)
Daily Price
Updated: 10:46 AM EDT, Jun 12, 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 (%)
Aug 31, 2007
16271
16569
16266
16569
119,400
+415.30(+2.57%)
Aug 30, 2007
16182
16270
16091
16154
97,200
+141.00(+0.88%)
Aug 29, 2007
16068
16068
15830
16013
112,000
-274.70(-1.69%)
Aug 28, 2007
16214
16343
16193
16288
83,800
-13.90(-0.09%)
Aug 27, 2007
16429
16505
16264
16301
91,600
+52.40(+0.32%)
Aug 24, 2007
16286
16330
16188
16249
102,800
-67.30(-0.41%)
Aug 23, 2007
16094
16333
16094
16316
118,200
+415.70(+2.61%)
Aug 22, 2007
15867
15958
15788
15901
106,400
-0.70(-0.00%)
Aug 21, 2007
15774
16102
15754
15901
132,600
+168.80(+1.07%)
Aug 20, 2007
15477
15941
15477
15732
146,600
+458.80(+3.00%)
Aug 17, 2007
16035
16063
15262
15274
196,800
-874.80(-5.42%)
Aug 16, 2007
16296
16296
15860
16148
177,000
-327.10(-1.99%)
Aug 15, 2007
16659
16667
16433
16476
131,400
-369.00(-2.19%)
Aug 14, 2007
16825
16855
16748
16845
115,400
+44.50(+0.26%)
Aug 13, 2007
16792
16948
16726
16800
148,200
+36.00(+0.21%)
Aug 10, 2007
16923
16949
16652
16764
213,200
-406.50(-2.37%)
Aug 09, 2007
17170
17274
17149
17171
218,800
+141.30(+0.83%)
Aug 08, 2007
16930
17085
16912
17029
165,000
+107.50(+0.64%)
Aug 07, 2007
17010
17049
16864
16922
135,000
+7.30(+0.04%)
Aug 06, 2007
16781
16952
16675
16914
130,600
-65.40(-0.39%)
Aug 03, 2007
17020
17102
16913
16980
137,200
-4.20(-0.02%)
Aug 02, 2007
16956
16999
16653
16984
158,000
+113.10(+0.67%)
Aug 01, 2007
17169
17169
16846
16871
161,400
-377.90(-2.19%)
Jul 31, 2007
17318
17318
17195
17249
146,400
-40.40(-0.23%)
Jul 30, 2007
17138
17289
17043
17289
154,000
+5.50(+0.03%)
Jul 27, 2007
17455
17455
17196
17284
160,400
-418.30(-2.36%)
Jul 26, 2007
17807
17862
17679
17702
125,200
-156.30(-0.88%)
Jul 25, 2007
17811
17881
17734
17858
135,200
-143.60(-0.80%)
Jul 24, 2007
17999
18019
17906
18002
127,400
+38.40(+0.21%)
Jul 23, 2007
17996
18010
17893
17964
147,200
-194.30(-1.07%)
Jul 20, 2007
18149
18223
18125
18158
176,600
+41.30(+0.23%)
Jul 19, 2007
18096
18131
18037
18117
127,600
+101.00(+0.56%)
Jul 18, 2007
18136
18136
17964
18016
136,600
-201.70(-1.11%)
Jul 17, 2007
18269
18269
18168
18217
123,400
-21.60(-0.12%)
Jul 16, 2007
16693
18262
18239
18239
0
+0.00(+0.00%)
Jul 13, 2007
18161
18269
18151
18239
126,200
+254.80(+1.42%)
Jul 12, 2007
18106
18130
17919
17984
125,600
-65.40(-0.36%)
Jul 11, 2007
18117
18117
18029
18050
120,600
-203.20(-1.11%)
Jul 10, 2007
18245
18260
18204
18253
118,800
-9.30(-0.05%)
Jul 09, 2007
18226
18282
18214
18262
101,200
+121.10(+0.67%)
Jul 06, 2007
18185
18185
18086
18141
100,600
-80.60(-0.44%)
Jul 05, 2007
18192
18295
18192
18222
88,800
+52.80(+0.29%)
Jul 04, 2007
18159
18208
18144
18169
80,400
+18.80(+0.10%)
Jul 03, 2007
18206
18231
18147
18150
104,800
+3.60(+0.02%)
Jul 02, 2007
18139
18175
18062
18146
108,600
+7.90(+0.04%)
Jun 29, 2007
18010
18145
17974
18138
106,000
+206.10(+1.15%)
Jun 28, 2007
17916
17960
17893
17932
100,000
+83.00(+0.47%)
Jun 27, 2007
17982
17983
17848
17849
114,200
-216.80(-1.20%)
Jun 26, 2007
18098
18102
18009
18066
100,400
-21.40(-0.12%)
Jun 25, 2007
18108
18204
18080
18088
114,400
-101.10(-0.56%)
Jun 22, 2007
18178
18200
18092
18189
125,600
-51.70(-0.28%)
Jun 21, 2007
18117
18288
18108
18240
137,200
+28.60(+0.16%)
Jun 20, 2007
18173
18297
18142
18212
141,400
+48.10(+0.26%)
Jun 19, 2007
18132
18164
18104
18164
112,000
+14.10(+0.08%)
Jun 18, 2007
18127
18194
18113
18150
120,600
+178.00(+0.99%)
Jun 15, 2007
17946
18008
17930
17972
123,800
+129.20(+0.72%)
Jun 14, 2007
17835
17875
17815
17842
106,800
+109.50(+0.62%)
Jun 13, 2007
17632
17781
17592
17733
119,200
-28.10(-0.16%)
Jun 12, 2007
17845
17863
17736
17761
117,200
-73.60(-0.41%)
Jun 11, 2007
17899
17932
17802
17834
119,600
+55.40(+0.31%)
Jun 08, 2007
17905
17905
17696
17779
223,600
-274.30(-1.52%)
Jun 07, 2007
17879
18053
17866
18053
152,400
+12.50(+0.07%)
Jun 06, 2007
18001
18073
17991
18041
140,800
-12.90(-0.07%)
Jun 05, 2007
18020
18072
17950
18054
126,200
+80.40(+0.45%)
Jun 04, 2007
18068
18072
17973
17973
166,600
+14.50(+0.08%)
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
.