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
)
38,837.46
-85.57 (-0.22%)
Daily Price
Updated: 10:26 AM EDT, Jun 4, 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 (%)
Dec 31, 2005
16413
16413
16111
16111
55,600
-232.80(-1.42%)
Dec 30, 2005
16248
16446
16247
16344
96,200
+149.60(+0.92%)
Dec 29, 2005
15921
16195
15911
16195
82,000
+225.20(+1.41%)
Dec 28, 2005
16034
16079
15963
15969
84,400
-138.30(-0.86%)
Dec 27, 2005
16028
16109
16026
16108
101,800
+0.00(+0.00%)
Dec 26, 2005
16028
16109
16026
16108
0
+166.30(+1.04%)
Dec 23, 2005
15976
15991
15760
15941
161,800
-16.20(-0.10%)
Dec 22, 2005
15713
16010
15712
15958
134,800
+316.30(+2.02%)
Dec 21, 2005
15389
15648
15365
15641
122,200
+249.80(+1.62%)
Dec 20, 2005
15252
15392
15196
15392
98,200
+0.00(+0.00%)
Dec 19, 2005
15252
15392
15196
15392
0
+218.40(+1.44%)
Dec 17, 2005
15222
15366
15096
15173
149,000
-81.30(-0.53%)
Dec 16, 2005
15376
15469
15254
15254
151,400
-210.20(-1.36%)
Dec 15, 2005
15818
15886
15447
15465
228,800
-314.30(-1.99%)
Dec 14, 2005
15754
15782
15666
15779
238,400
+40.20(+0.26%)
Dec 13, 2005
15550
15765
15548
15739
185,600
+0.00(+0.00%)
Dec 12, 2005
15550
15765
15548
15739
0
+334.70(+2.17%)
Dec 10, 2005
15128
15447
15117
15404
254,400
+220.60(+1.45%)
Dec 09, 2005
15471
15523
15183
15183
147,800
-301.30(-1.95%)
Dec 08, 2005
15520
15558
15468
15485
151,200
+61.30(+0.40%)
Dec 07, 2005
15519
15573
15423
15423
188,600
-127.90(-0.82%)
Dec 06, 2005
15414
15563
15380
15551
244,600
+0.00(+0.00%)
Dec 05, 2005
15414
15563
15380
15551
0
+129.70(+0.84%)
Dec 03, 2005
15273
15422
15245
15422
211,800
+291.10(+1.92%)
Dec 02, 2005
14915
15130
14880
15130
150,800
+258.30(+1.74%)
Dec 01, 2005
14981
15013
14872
14872
149,000
-55.50(-0.37%)
Nov 30, 2005
14901
14995
14868
14928
128,200
-59.20(-0.40%)
Nov 29, 2005
14848
14987
14822
14987
121,400
+0.00(+0.00%)
Nov 28, 2005
14848
14987
14822
14987
0
+202.60(+1.37%)
Nov 26, 2005
14694
14784
14613
14784
128,000
+41.70(+0.28%)
Nov 25, 2005
14817
14867
14722
14743
130,400
+0.00(+0.00%)
Nov 24, 2005
14817
14867
14722
14743
0
+34.30(+0.23%)
Nov 23, 2005
14726
14763
14650
14708
128,400
+27.90(+0.19%)
Nov 22, 2005
14719
14808
14591
14680
171,000
+0.00(+0.00%)
Nov 21, 2005
14719
14808
14591
14680
0
+57.30(+0.39%)
Nov 19, 2005
14543
14633
14543
14623
150,800
+211.30(+1.47%)
Nov 18, 2005
14193
14449
14170
14412
171,600
+240.90(+1.70%)
Nov 17, 2005
14036
14171
14016
14171
186,800
+79.10(+0.56%)
Nov 16, 2005
14070
14142
14044
14092
166,600
-24.20(-0.17%)
Nov 15, 2005
14219
14219
14106
14116
153,600
+0.00(+0.00%)
Nov 14, 2005
14219
14219
14106
14116
0
-39.10(-0.28%)
Nov 12, 2005
14170
14206
14134
14155
151,200
+74.20(+0.53%)
Nov 11, 2005
14058
14122
13982
14081
181,400
+8.70(+0.06%)
Nov 10, 2005
13989
14136
13951
14072
252,400
+35.50(+0.25%)
Nov 09, 2005
14068
14072
13983
14037
302,000
-24.90(-0.18%)
Nov 08, 2005
14084
14098
13983
14062
213,800
+0.00(+0.00%)
Nov 07, 2005
14084
14098
13983
14062
0
-14.40(-0.10%)
Nov 05, 2005
14041
14100
13979
14076
226,800
+0.00(+0.00%)
Nov 04, 2005
14041
14100
13979
14076
0
+181.20(+1.30%)
Nov 03, 2005
13865
13928
13808
13895
241,000
+26.90(+0.19%)
Nov 02, 2005
13718
13868
13706
13868
113,800
+261.40(+1.92%)
Nov 01, 2005
13460
13606
13456
13606
179,000
+0.00(+0.00%)
Oct 31, 2005
13460
13606
13456
13606
0
+260.00(+1.95%)
Oct 28, 2005
13345
13373
13273
13346
158,200
-70.60(-0.53%)
Oct 27, 2005
13441
13501
13388
13417
166,000
+22.10(+0.16%)
Oct 26, 2005
13292
13406
13286
13395
143,400
+114.40(+0.86%)
Oct 25, 2005
13228
13337
13219
13281
149,200
+174.40(+1.33%)
Oct 24, 2005
13232
13244
13083
13106
115,800
-93.80(-0.71%)
Oct 21, 2005
13066
13243
12996
13200
142,800
+9.50(+0.07%)
Oct 20, 2005
13222
13264
13176
13190
170,400
+61.00(+0.46%)
Oct 19, 2005
13298
13305
13074
13130
179,200
-222.70(-1.67%)
Oct 18, 2005
13376
13442
13322
13352
187,600
-48.10(-0.36%)
Oct 17, 2005
13486
13511
13342
13400
119,400
-20.20(-0.15%)
Oct 14, 2005
13581
13581
13362
13420
136,400
-28.70(-0.21%)
Oct 13, 2005
13388
13476
13267
13449
134,600
-14.50(-0.11%)
Oct 12, 2005
13566
13704
13464
13464
202,200
-93.00(-0.69%)
Oct 11, 2005
13280
13557
13242
13557
170,600
+329.00(+2.49%)
Oct 10, 2005
13228
13228
13228
13228
0
+0.00(+0.00%)
Oct 07, 2005
13279
13332
13221
13228
163,000
-131.80(-0.99%)
Oct 06, 2005
13555
13555
13286
13360
180,200
-330.40(-2.41%)
Oct 05, 2005
13762
13784
13656
13690
181,200
-48.90(-0.36%)
Oct 04, 2005
13597
13739
13593
13739
201,600
+213.50(+1.58%)
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
.