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
)
39,069.68
+282.30 (+0.73%)
Daily Price
Updated: 9:02 AM EDT, May 20, 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 (%)
May 31, 2014
14708
14741
14592
14632
0
+0.00(+0.00%)
May 30, 2014
14708
14741
14592
14632
175,300
-49.30(-0.34%)
May 29, 2014
14586
14715
14574
14682
122,000
+10.70(+0.07%)
May 28, 2014
14647
14717
14608
14671
120,100
+34.50(+0.24%)
May 27, 2014
14590
14744
14589
14636
129,400
+34.00(+0.23%)
May 26, 2014
14593
14602
14531
14602
106,900
+140.30(+0.97%)
May 25, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 24, 2014
14411
14528
14405
14462
0
+0.00(+0.00%)
May 23, 2014
14411
14528
14405
14462
142,400
+124.40(+0.87%)
May 22, 2014
14188
14369
14148
14338
160,300
+295.60(+2.11%)
May 21, 2014
13970
14054
13964
14042
121,700
-33.00(-0.23%)
May 20, 2014
14088
14144
14038
14075
123,100
+68.80(+0.49%)
May 19, 2014
14130
14150
13992
14006
114,000
-90.20(-0.64%)
May 18, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 17, 2014
14088
14108
14016
14097
0
+0.00(+0.00%)
May 16, 2014
14088
14108
14016
14097
131,300
-201.60(-1.41%)
May 15, 2014
14280
14306
14190
14298
132,600
-107.60(-0.75%)
May 14, 2014
14386
14420
14350
14406
112,700
-19.60(-0.14%)
May 13, 2014
14368
14464
14360
14425
129,900
+275.90(+1.95%)
May 12, 2014
14174
14234
14130
14150
109,200
-50.10(-0.35%)
May 11, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 10, 2014
14102
14266
14091
14200
0
+0.00(+0.00%)
May 09, 2014
14102
14266
14091
14200
125,300
+35.80(+0.25%)
May 08, 2014
14136
14254
14108
14164
123,000
+130.30(+0.93%)
May 07, 2014
14296
14299
14034
14034
143,200
-424.00(-2.93%)
May 06, 2014
14458
14458
14458
14458
0
+0.00(+0.00%)
May 05, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 04, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 03, 2014
14454
14474
14406
14458
0
+0.00(+0.00%)
May 02, 2014
14454
14474
14406
14458
108,600
-27.60(-0.19%)
May 01, 2014
14341
14493
14341
14485
129,200
+181.00(+1.27%)
Apr 30, 2014
14394
14421
14276
14304
125,100
+15.90(+0.11%)
Apr 29, 2014
14288
14288
14288
14288
0
+0.00(+0.00%)
Apr 28, 2014
14290
14324
14224
14288
97,400
-141.10(-0.98%)
Apr 27, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 26, 2014
14370
14554
14328
14429
0
+0.00(+0.00%)
Apr 25, 2014
14370
14554
14328
14429
115,000
+24.30(+0.17%)
Apr 24, 2014
14563
14563
14367
14405
106,300
-141.30(-0.97%)
Apr 23, 2014
14480
14546
14459
14546
103,200
+157.50(+1.09%)
Apr 22, 2014
14586
14604
14389
14389
99,300
-123.60(-0.85%)
Apr 21, 2014
14550
14650
14503
14512
95,300
-3.90(-0.03%)
Apr 20, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 19, 2014
14489
14537
14443
14516
0
+0.00(+0.00%)
Apr 18, 2014
14489
14537
14443
14516
78,200
+98.80(+0.69%)
Apr 17, 2014
14396
14501
14352
14418
127,900
-0.20(-0.00%)
Apr 16, 2014
14127
14420
14126
14418
143,600
+420.90(+3.01%)
Apr 15, 2014
14069
14097
13969
13997
120,800
+86.60(+0.62%)
Apr 14, 2014
13887
14008
13885
13910
121,100
-389.90(-2.73%)
Apr 13, 2014
14300
14300
14300
14300
0
+0.00(+0.00%)
Apr 12, 2014
14300
14300
14300
14300
0
+340.10(+2.44%)
Apr 11, 2014
14028
14066
13885
13960
174,700
-340.10(-2.38%)
Apr 10, 2014
14484
14513
14234
14300
128,900
+0.40(+0.00%)
Apr 09, 2014
14436
14502
14279
14300
162,500
-307.20(-2.10%)
Apr 08, 2014
14716
14740
14605
14607
130,400
-201.90(-1.36%)
Apr 07, 2014
14881
14896
14764
14809
112,800
-255.00(-1.69%)
Apr 06, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 05, 2014
15006
15098
15001
15064
0
+0.00(+0.00%)
Apr 04, 2014
15006
15098
15001
15064
97,100
-8.10(-0.05%)
Apr 03, 2014
15009
15164
14976
15072
134,400
+125.60(+0.84%)
Apr 02, 2014
14898
15070
14893
14946
162,400
+154.30(+1.04%)
Apr 01, 2014
14870
14870
14751
14792
139,200
-35.80(-0.24%)
Mar 31, 2014
14840
14844
14718
14828
141,600
+131.80(+0.90%)
Mar 30, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 29, 2014
14576
14714
14521
14696
0
+0.00(+0.00%)
Mar 28, 2014
14576
14714
14521
14696
149,300
+73.10(+0.50%)
Mar 27, 2014
14306
14660
14228
14623
179,000
+145.70(+1.01%)
Mar 26, 2014
14521
14570
14401
14477
166,600
+54.00(+0.37%)
Mar 25, 2014
14402
14532
14312
14423
186,000
-52.10(-0.36%)
Mar 24, 2014
14298
14514
14287
14475
196,200
+251.10(+1.77%)
Mar 23, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 22, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 21, 2014
14549
14549
14208
14224
0
+0.00(+0.00%)
Mar 20, 2014
14549
14549
14208
14224
158,700
-238.80(-1.65%)
Mar 19, 2014
14496
14664
14302
14463
0
+51.70(+0.36%)
Mar 18, 2014
14491
14533
14400
14411
0
+133.60(+0.94%)
Mar 17, 2014
14254
14359
14203
14278
138,000
-50.00(-0.35%)
Mar 15, 2014
14526
14540
14281
14328
0
+0.00(+0.00%)
Mar 14, 2014
14526
14540
14281
14328
236,100
-488.30(-3.30%)
Mar 13, 2014
14848
14920
14790
14816
116,200
-14.40(-0.10%)
Mar 12, 2014
15004
15020
14828
14830
141,300
-393.70(-2.59%)
Mar 11, 2014
15180
15256
15124
15224
119,100
+104.00(+0.69%)
Mar 10, 2014
15198
15266
15088
15120
121,100
-154.00(-1.01%)
Mar 09, 2014
15281
15313
15146
15274
0
+0.00(+0.00%)
Mar 08, 2014
15281
15313
15146
15274
138,500
+139.30(+0.92%)
Mar 07, 2014
14934
15203
14872
15135
150,000
+237.20(+1.59%)
Mar 06, 2014
14906
14992
14898
14898
134,000
+176.10(+1.20%)
Mar 05, 2014
14554
14750
14546
14722
125,600
+69.30(+0.47%)
Mar 04, 2014
14667
14685
14443
14652
146,900
+0.00(+0.00%)
Mar 03, 2014
14667
14685
14443
14652
0
-188.90(-1.27%)
Mar 02, 2014
14930
14944
14736
14841
0
+0.00(+0.00%)
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
.