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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
37,155.33
+775.16 (+2.13%)
Daily Price
Updated: 9:00 AM EDT, Sep 19, 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 (%)
Oct 31, 2019
22851
0
-76.20(-0.33%)
Oct 30, 2019
22910
22989
22876
22927
0
+83.90(+0.37%)
Oct 29, 2019
22953
22961
22828
22843
0
-131.00(-0.57%)
Oct 28, 2019
22951
23008
22935
22974
0
+106.80(+0.47%)
Oct 27, 2019
22854
22896
22831
22867
0
+67.50(+0.30%)
Oct 24, 2019
22753
22820
22715
22800
0
+49.20(+0.22%)
Oct 23, 2019
22725
22781
22704
22751
0
+125.20(+0.55%)
Oct 22, 2019
22620
22649
22458
22625
0
+76.50(+0.34%)
Oct 20, 2019
22541
22581
22516
22549
0
+56.20(+0.25%)
Oct 17, 2019
22529
22650
22466
22493
0
+40.80(+0.18%)
Oct 16, 2019
22451
22522
22425
22452
0
-21.00(-0.09%)
Oct 15, 2019
22480
22616
22434
22473
0
+265.70(+1.20%)
Oct 14, 2019
22064
22220
22050
22207
0
+408.30(+1.87%)
Oct 10, 2019
21750
21821
21658
21799
0
+246.90(+1.15%)
Oct 09, 2019
21456
21602
21309
21552
0
+95.60(+0.45%)
Oct 08, 2019
21360
21468
21360
21456
0
-131.40(-0.61%)
Oct 07, 2019
21494
21629
21483
21588
0
+212.60(+0.99%)
Oct 06, 2019
21446
21475
21328
21375
0
-35.00(-0.16%)
Oct 03, 2019
21316
21410
21276
21410
0
+68.50(+0.32%)
Oct 02, 2019
21422
21438
21277
21342
0
-436.90(-2.01%)
Oct 01, 2019
21745
21795
21725
21779
0
-106.60(-0.49%)
Sep 30, 2019
21831
21939
21812
21885
0
+129.40(+0.59%)
Sep 29, 2019
21794
21812
21667
21756
0
-123.10(-0.56%)
Sep 26, 2019
21935
21956
21734
21879
0
-169.30(-0.77%)
Sep 25, 2019
22160
22185
21986
22048
0
+28.00(+0.13%)
Sep 24, 2019
21962
22036
21906
22020
0
-78.60(-0.36%)
Sep 23, 2019
22095
22169
22078
22099
0
+19.70(+0.09%)
Sep 19, 2019
22131
22205
22048
22079
0
+34.70(+0.16%)
Sep 18, 2019
22064
22256
22003
22044
0
+83.70(+0.38%)
Sep 17, 2019
22015
22028
21942
21961
0
-40.60(-0.18%)
Sep 16, 2019
21948
22041
21879
22001
0
+13.00(+0.06%)
Sep 12, 2019
21908
22020
21821
21988
0
+228.70(+1.05%)
Sep 11, 2019
21761
21826
21744
21760
0
+161.80(+0.75%)
Sep 10, 2019
21467
21619
21438
21598
0
+205.70(+0.96%)
Sep 09, 2019
21364
21438
21350
21392
0
+73.70(+0.35%)
Sep 08, 2019
21215
21334
21182
21318
0
+118.80(+0.56%)
Sep 05, 2019
21202
21241
21146
21200
0
+113.70(+0.54%)
Sep 04, 2019
20800
21165
20788
21086
0
+436.80(+2.12%)
Sep 03, 2019
20579
20694
20554
20649
0
+23.90(+0.12%)
Sep 02, 2019
20582
20662
20578
20625
0
+5.00(+0.02%)
Sep 01, 2019
20626
20668
20614
20620
0
-84.20(-0.41%)
Aug 29, 2019
20642
20748
20633
20704
0
+243.50(+1.19%)
Aug 28, 2019
20500
20521
20361
20461
0
-18.50(-0.09%)
Aug 27, 2019
20474
20511
20433
20479
0
+23.30(+0.11%)
Aug 26, 2019
20467
20530
20440
20456
0
+195.10(+0.96%)
Aug 25, 2019
20325
20329
20174
20261
0
-449.90(-2.17%)
Aug 22, 2019
20580
20719
20580
20711
0
+82.90(+0.40%)
Aug 21, 2019
20706
20731
20584
20628
0
+9.40(+0.05%)
Aug 20, 2019
20490
20626
20483
20619
0
-58.60(-0.28%)
Aug 19, 2019
20605
20684
20582
20677
0
+114.00(+0.55%)
Aug 18, 2019
20590
20634
20503
20563
0
+144.40(+0.71%)
Aug 15, 2019
20324
20466
20300
20419
0
+13.10(+0.06%)
Aug 14, 2019
20324
20420
20185
20406
0
-249.40(-1.21%)
Aug 13, 2019
20670
20697
20581
20655
0
+199.70(+0.98%)
Aug 12, 2019
20455
0
-229.40(-1.11%)
Aug 08, 2019
20685
0
+91.50(+0.44%)
Aug 07, 2019
20593
0
+76.70(+0.37%)
Aug 06, 2019
20517
0
-68.70(-0.33%)
Aug 05, 2019
20585
0
-135.00(-0.65%)
Aug 04, 2019
20720
0
-366.90(-1.74%)
Aug 01, 2019
21087
0
-453.80(-2.11%)
Jul 31, 2019
21541
0
+19.50(+0.09%)
Jul 30, 2019
21522
0
-187.80(-0.87%)
Jul 29, 2019
21709
0
+92.50(+0.43%)
Jul 28, 2019
21617
0
-41.40(-0.19%)
Jul 25, 2019
21658
0
-98.40(-0.45%)
Jul 24, 2019
21757
0
+47.00(+0.22%)
Jul 23, 2019
21710
0
+88.70(+0.41%)
Jul 22, 2019
21621
0
+204.10(+0.95%)
Jul 21, 2019
21417
0
-50.20(-0.23%)
Jul 18, 2019
21467
0
+420.80(+2.00%)
Jul 17, 2019
21046
0
-423.00(-1.97%)
Jul 16, 2019
21469
0
-66.00(-0.31%)
Jul 15, 2019
21535
0
-150.70(-0.69%)
Jul 11, 2019
21686
0
+42.40(+0.20%)
Jul 10, 2019
21644
0
+110.00(+0.51%)
Jul 09, 2019
21534
0
-31.70(-0.15%)
Jul 08, 2019
21565
0
+30.90(+0.14%)
Jul 07, 2019
21534
0
-212.10(-0.98%)
Jul 04, 2019
21746
0
+44.00(+0.20%)
Jul 03, 2019
21702
0
+64.20(+0.30%)
Jul 02, 2019
21638
0
-116.10(-0.53%)
Jul 01, 2019
21754
0
+24.30(+0.11%)
Jun 30, 2019
21730
0
+454.10(+2.13%)
Jun 27, 2019
21276
0
-62.30(-0.29%)
Jun 26, 2019
21338
0
+251.60(+1.19%)
Jun 25, 2019
21087
0
-107.20(-0.51%)
Jun 24, 2019
21194
0
-92.20(-0.43%)
Jun 23, 2019
21286
0
+27.40(+0.13%)
Jun 20, 2019
21259
0
-204.30(-0.95%)
Jun 19, 2019
21463
0
+129.00(+0.60%)
Jun 18, 2019
21334
0
+361.20(+1.72%)
Jun 17, 2019
20973
0
-151.30(-0.72%)
Jun 16, 2019
21124
0
+7.10(+0.03%)
Jun 13, 2019
21117
0
+84.90(+0.40%)
Jun 12, 2019
21032
0
-97.70(-0.46%)
Jun 11, 2019
21130
0
-74.60(-0.35%)
Jun 10, 2019
21204
0
+69.90(+0.33%)
Jun 09, 2019
21134
0
+249.70(+1.20%)
Jun 06, 2019
20885
0
+110.70(+0.53%)
Jun 05, 2019
20774
0
-2.10(-0.01%)
Jun 04, 2019
20776
0
+367.60(+1.80%)
Jun 03, 2019
20408
0
-2.40(-0.01%)
Jun 02, 2019
20411
0
-190.30(-0.92%)
May 30, 2019
20601
0
-341.30(-1.63%)
May 29, 2019
20942
0
-60.90(-0.29%)
May 28, 2019
21003
0
-256.70(-1.21%)
May 27, 2019
21260
0
+77.50(+0.37%)
May 26, 2019
21183
0
+65.40(+0.31%)
May 23, 2019
21117
0
-33.90(-0.16%)
May 22, 2019
21151
0
-132.30(-0.62%)
May 21, 2019
21283
0
+11.00(+0.05%)
May 20, 2019
21272
0
-29.30(-0.14%)
May 19, 2019
21302
0
+51.60(+0.24%)
May 16, 2019
21250
0
+187.10(+0.89%)
May 15, 2019
21063
0
-125.60(-0.59%)
May 14, 2019
21189
0
+121.40(+0.58%)
May 13, 2019
21067
0
-124.10(-0.59%)
May 12, 2019
21191
0
-153.60(-0.72%)
May 09, 2019
21345
0
-57.20(-0.27%)
May 08, 2019
21402
0
-200.50(-0.93%)
May 07, 2019
21603
0
-321.10(-1.46%)
May 06, 2019
21924
0
-335.00(-1.51%)
Apr 25, 2019
22259
0
-48.90(-0.22%)
Apr 24, 2019
22308
0
+107.60(+0.48%)
Apr 23, 2019
22200
0
-59.70(-0.27%)
Apr 22, 2019
22260
0
+41.80(+0.19%)
Apr 21, 2019
22218
0
+17.30(+0.08%)
Apr 18, 2019
22201
0
+110.50(+0.50%)
Apr 17, 2019
22090
0
-187.90(-0.84%)
Apr 16, 2019
22278
0
+56.30(+0.25%)
Apr 15, 2019
22222
0
+52.60(+0.24%)
Apr 14, 2019
22169
0
+298.50(+1.36%)
Apr 11, 2019
21871
0
+159.20(+0.73%)
Apr 10, 2019
21711
0
+23.80(+0.11%)
Apr 09, 2019
21688
0
-115.00(-0.53%)
Apr 08, 2019
21803
0
+40.90(+0.19%)
Apr 07, 2019
21762
0
-45.80(-0.21%)
Apr 04, 2019
21808
0
+82.60(+0.38%)
Apr 03, 2019
21725
0
+11.70(+0.05%)
Apr 02, 2019
21713
0
+207.90(+0.97%)
Apr 01, 2019
21505
0
-3.70(-0.02%)
Mar 31, 2019
21509
0
+303.20(+1.43%)
Mar 28, 2019
21206
0
+172.00(+0.82%)
Mar 27, 2019
21034
0
-344.90(-1.61%)
Mar 26, 2019
21379
0
-49.70(-0.23%)
Mar 25, 2019
21428
0
+451.30(+2.15%)
Mar 24, 2019
20977
0
-650.20(-3.01%)
Mar 21, 2019
21627
0
+18.40(+0.09%)
Mar 19, 2019
21609
0
+42.10(+0.20%)
Mar 18, 2019
21567
0
-17.70(-0.08%)
Mar 17, 2019
21584
0
+133.70(+0.62%)
Mar 14, 2019
21451
0
+163.80(+0.77%)
Mar 13, 2019
21287
0
-3.20(-0.02%)
Mar 12, 2019
21290
0
-213.50(-0.99%)
Mar 11, 2019
21504
0
+378.60(+1.79%)
Mar 10, 2019
21125
0
+99.50(+0.47%)
Mar 07, 2019
21026
0
-430.40(-2.01%)
Mar 06, 2019
21456
0
-140.80(-0.65%)
Mar 05, 2019
21597
0
-129.50(-0.60%)
Mar 04, 2019
21726
0
-95.70(-0.44%)
Mar 03, 2019
21822
0
+219.30(+1.02%)
Feb 28, 2019
21603
0
+217.50(+1.02%)
Feb 27, 2019
21385
0
-171.30(-0.79%)
Feb 26, 2019
21556
0
+107.10(+0.50%)
Feb 25, 2019
21449
0
-78.80(-0.37%)
Feb 24, 2019
21528
0
+102.70(+0.48%)
Feb 21, 2019
21426
0
-38.70(-0.18%)
Feb 20, 2019
21464
0
+32.70(+0.15%)
Feb 19, 2019
21432
0
+128.80(+0.60%)
Feb 18, 2019
21303
0
+20.90(+0.10%)
Feb 17, 2019
21282
0
+381.20(+1.82%)
Feb 14, 2019
20901
0
-239.10(-1.13%)
Feb 13, 2019
21140
0
-4.80(-0.02%)
Feb 12, 2019
21144
0
+280.30(+1.34%)
Feb 11, 2019
20864
0
+531.00(+2.61%)
Feb 07, 2019
20333
0
-418.10(-2.01%)
Feb 06, 2019
20751
0
-122.80(-0.59%)
Feb 05, 2019
20874
0
+29.70(+0.14%)
Feb 04, 2019
20844
0
-39.40(-0.19%)
Feb 03, 2019
20884
0
+95.40(+0.46%)
Jan 31, 2019
20788
0
+14.90(+0.07%)
Jan 30, 2019
20774
0
+217.00(+1.06%)
Jan 29, 2019
20556
0
-108.10(-0.52%)
Jan 28, 2019
20665
0
+15.60(+0.08%)
Jan 27, 2019
20649
0
-124.60(-0.60%)
Jan 24, 2019
20774
0
+199.00(+0.97%)
Jan 23, 2019
20575
0
-19.10(-0.09%)
Jan 22, 2019
20594
0
-29.20(-0.14%)
Jan 21, 2019
20623
0
-96.40(-0.47%)
Jan 20, 2019
20719
0
+53.20(+0.26%)
Jan 17, 2019
20666
0
+263.80(+1.29%)
Jan 16, 2019
20402
0
-40.50(-0.20%)
Jan 15, 2019
20443
0
-112.50(-0.55%)
Jan 14, 2019
20555
0
+195.60(+0.96%)
Jan 10, 2019
20360
0
+195.90(+0.97%)
Jan 09, 2019
20164
0
-263.30(-1.29%)
Jan 08, 2019
20427
0
+223.10(+1.10%)
Jan 07, 2019
20204
0
+165.00(+0.82%)
Jan 06, 2019
20039
0
+477.00(+2.44%)
Jan 03, 2019
19562
0
-452.80(-2.26%)
Dec 27, 2018
20015
0
-62.80(-0.31%)
Dec 26, 2018
20078
0
+750.50(+3.88%)
Dec 25, 2018
19327
0
+171.40(+0.89%)
Dec 24, 2018
19156
0
-1010.50(-5.01%)
Dec 20, 2018
20166
0
-226.40(-1.11%)
Dec 19, 2018
20393
0
-595.30(-2.84%)
Dec 18, 2018
20988
0
-127.50(-0.60%)
Dec 17, 2018
21115
0
-391.50(-1.82%)
Dec 16, 2018
21507
0
+132.10(+0.62%)
Dec 13, 2018
21375
0
-441.40(-2.02%)
Dec 12, 2018
21816
0
+213.40(+0.99%)
Dec 11, 2018
21603
0
+454.80(+2.15%)
Dec 10, 2018
21148
0
-71.50(-0.34%)
Dec 09, 2018
21220
0
-459.20(-2.12%)
Dec 06, 2018
21679
0
+177.10(+0.82%)
Dec 05, 2018
21502
0
-417.70(-1.91%)
Dec 04, 2018
21919
0
-116.80(-0.53%)
Dec 03, 2018
22036
0
-538.70(-2.39%)
Dec 02, 2018
22575
0
+223.70(+1.00%)
Nov 29, 2018
22351
0
+88.50(+0.40%)
Nov 28, 2018
22263
0
+85.60(+0.39%)
Nov 27, 2018
22177
0
+224.60(+1.02%)
Nov 26, 2018
21952
0
+140.40(+0.64%)
Nov 25, 2018
21812
0
+165.40(+0.76%)
Nov 21, 2018
21647
0
+139.10(+0.65%)
Nov 20, 2018
21508
0
-75.60(-0.35%)
Nov 19, 2018
21583
0
-238.10(-1.09%)
Nov 18, 2018
21821
0
+140.90(+0.65%)
Nov 15, 2018
21680
0
-123.30(-0.57%)
Nov 14, 2018
21804
0
-42.90(-0.20%)
Nov 13, 2018
21846
0
+36.00(+0.17%)
Nov 12, 2018
21810
0
-459.40(-2.06%)
Nov 11, 2018
22270
0
+19.70(+0.09%)
Nov 08, 2018
22250
0
-236.70(-1.05%)
Nov 07, 2018
22487
0
+401.10(+1.82%)
Nov 06, 2018
22086
0
-62.00(-0.28%)
Nov 05, 2018
22148
0
+248.80(+1.14%)
Nov 04, 2018
21899
0
-344.70(-1.55%)
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
.