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 (%)
Sep 30, 2021
29235
29394
28681
28771
0
-681.60(-2.31%)
Sep 29, 2021
29569
29622
29311
29453
0
-91.60(-0.31%)
Sep 28, 2021
29612
29679
29329
29544
0
-639.70(-2.12%)
Sep 27, 2021
30142
30208
30002
30184
0
-56.10(-0.19%)
Sep 26, 2021
30278
30415
30197
30240
0
-8.70(-0.03%)
Sep 23, 2021
30142
30276
30110
30249
0
+609.40(+2.06%)
Sep 21, 2021
29745
29868
29574
29639
0
-200.30(-0.67%)
Sep 20, 2021
30021
30051
29832
29840
0
-660.40(-2.17%)
Sep 16, 2021
30388
30542
30359
30500
0
+176.80(+0.58%)
Sep 15, 2021
30606
30622
30202
30323
0
-188.40(-0.62%)
Sep 14, 2021
30464
30573
30347
30512
0
-158.40(-0.52%)
Sep 13, 2021
30585
30796
30505
30670
0
+222.70(+0.73%)
Sep 12, 2021
30372
30447
30229
30447
0
+65.60(+0.22%)
Sep 09, 2021
30089
30382
30064
30382
0
+373.60(+1.24%)
Sep 08, 2021
29959
30098
29910
30008
0
-173.00(-0.57%)
Sep 07, 2021
29820
30242
29787
30181
0
+265.10(+0.89%)
Sep 06, 2021
29884
30048
29838
29916
0
+256.20(+0.86%)
Sep 05, 2021
29501
29705
29469
29660
0
+531.80(+1.83%)
Sep 02, 2021
28626
29150
28608
29128
0
+584.60(+2.05%)
Sep 01, 2021
28522
28626
28413
28544
0
+92.50(+0.33%)
Aug 31, 2021
28179
28458
28179
28451
0
+361.50(+1.29%)
Aug 30, 2021
27691
28159
27602
28090
0
+300.20(+1.08%)
Aug 29, 2021
27868
27922
27657
27789
0
+148.20(+0.54%)
Aug 26, 2021
27581
27671
27481
27641
0
-101.20(-0.36%)
Aug 25, 2021
27794
27828
27684
27742
0
+17.50(+0.06%)
Aug 24, 2021
27768
27898
27684
27725
0
-7.30(-0.03%)
Aug 23, 2021
27653
27818
27653
27732
0
+237.90(+0.87%)
Aug 22, 2021
27193
27542
27193
27494
0
+481.00(+1.78%)
Aug 19, 2021
27238
27317
26955
27013
0
-268.00(-0.98%)
Aug 18, 2021
27399
27505
27256
27281
0
-304.70(-1.10%)
Aug 17, 2021
27418
27672
27348
27586
0
+161.40(+0.59%)
Aug 16, 2021
27667
27750
27424
27424
0
-98.70(-0.36%)
Aug 15, 2021
27806
27833
27427
27523
0
-454.00(-1.62%)
Aug 12, 2021
28039
28070
27949
27977
0
-37.80(-0.13%)
Aug 11, 2021
28177
28280
28006
28015
0
-55.50(-0.20%)
Aug 10, 2021
28046
28147
27975
28070
0
+182.30(+0.65%)
Aug 09, 2021
27887
28129
27808
27888
0
+68.20(+0.25%)
Aug 05, 2021
27709
27889
27709
27820
0
+91.90(+0.33%)
Aug 04, 2021
27527
27742
27527
27728
0
+144.00(+0.52%)
Aug 03, 2021
27613
27636
27489
27584
0
-57.70(-0.21%)
Aug 02, 2021
27580
27724
27492
27642
0
-139.20(-0.50%)
Aug 01, 2021
27493
27835
27493
27781
0
+497.40(+1.82%)
Jul 29, 2021
27678
27699
27272
27284
0
-498.80(-1.80%)
Jul 28, 2021
27723
27798
27663
27782
0
+200.70(+0.73%)
Jul 27, 2021
27675
27810
27467
27582
0
-388.50(-1.39%)
Jul 26, 2021
27912
28036
27863
27970
0
+136.90(+0.49%)
Jul 25, 2021
27990
28036
27786
27833
0
+285.30(+1.04%)
Jul 20, 2021
27747
27882
27438
27548
0
+159.80(+0.58%)
Jul 19, 2021
27352
27564
27330
27388
0
-264.50(-0.96%)
Jul 18, 2021
27663
27792
27494
27653
0
-350.40(-1.25%)
Jul 15, 2021
28039
28201
27847
28003
0
-276.00(-0.98%)
Jul 14, 2021
28539
28572
28240
28279
0
-329.40(-1.15%)
Jul 13, 2021
28517
28697
28483
28608
0
-109.70(-0.38%)
Jul 12, 2021
28714
28852
28699
28718
0
+149.20(+0.52%)
Jul 11, 2021
28413
28595
28406
28569
0
+628.60(+2.25%)
Jul 08, 2021
27739
28000
27419
27940
0
-177.60(-0.63%)
Jul 07, 2021
28333
28367
28118
28118
0
-248.90(-0.88%)
Jul 06, 2021
28262
28435
28162
28367
0
-276.30(-0.96%)
Jul 05, 2021
28678
28748
28588
28643
0
+45.00(+0.16%)
Jul 04, 2021
28710
28731
28581
28598
0
-185.10(-0.64%)
Jul 01, 2021
28719
28849
28689
28783
0
+76.30(+0.27%)
Jun 30, 2021
28832
28833
28625
28707
0
-84.50(-0.29%)
Jun 29, 2021
28896
28999
28780
28792
0
-21.10(-0.07%)
Jun 28, 2021
28927
28952
28736
28813
0
-235.40(-0.81%)
Jun 27, 2021
29113
29121
28985
29048
0
-18.20(-0.06%)
Jun 24, 2021
29137
29174
28993
29066
0
+191.00(+0.66%)
Jun 23, 2021
28812
28935
28758
28875
0
+0.30(+0.00%)
Jun 22, 2021
28887
29008
28860
28875
0
-9.20(-0.03%)
Jun 21, 2021
28513
28895
28494
28884
0
+873.20(+3.12%)
Jun 20, 2021
28507
28507
27796
28011
0
-953.20(-3.29%)
Jun 17, 2021
29137
29137
28958
28964
0
-54.20(-0.19%)
Jun 16, 2021
29149
29198
28875
29018
0
-272.70(-0.93%)
Jun 15, 2021
29306
29434
29264
29291
0
-150.30(-0.51%)
Jun 14, 2021
29256
29481
29236
29441
0
+279.50(+0.96%)
Jun 13, 2021
29153
29208
29026
29162
0
+213.10(+0.74%)
Jun 10, 2021
29030
29081
28840
28949
0
-9.90(-0.03%)
Jun 09, 2021
28800
29008
28800
28959
0
+97.80(+0.34%)
Jun 08, 2021
28902
28932
28802
28861
0
-102.80(-0.35%)
Jun 07, 2021
29046
29141
28898
28964
0
-55.60(-0.19%)
Jun 06, 2021
29214
29241
28973
29019
0
+77.70(+0.27%)
Jun 03, 2021
28901
28991
28765
28942
0
-116.60(-0.40%)
Jun 02, 2021
28890
29157
28879
29058
0
+112.00(+0.39%)
Jun 01, 2021
28731
29004
28566
28946
0
+131.80(+0.46%)
May 31, 2021
28999
29076
28611
28814
0
-45.80(-0.16%)
May 30, 2021
29019
29148
28792
28860
0
-289.30(-0.99%)
May 27, 2021
28912
29194
28900
29149
0
+600.40(+2.10%)
May 26, 2021
28543
28587
28361
28549
0
-93.20(-0.33%)
May 25, 2021
28397
28711
28397
28642
0
+88.20(+0.31%)
May 24, 2021
28517
28577
28444
28554
0
+189.40(+0.67%)
May 23, 2021
28212
28584
28212
28365
0
+46.80(+0.17%)
May 20, 2021
28270
28412
28193
28318
0
+219.60(+0.78%)
May 19, 2021
27876
28177
27822
28098
0
+53.80(+0.19%)
May 18, 2021
28031
28217
27843
28044
0
-362.40(-1.28%)
May 17, 2021
27932
28481
27932
28407
0
+582.00(+2.09%)
May 16, 2021
28310
28313
27632
27825
0
-259.70(-0.92%)
May 13, 2021
27724
28140
27724
28084
0
+636.50(+2.32%)
May 12, 2021
27929
27962
27385
27448
0
-699.50(-2.49%)
May 11, 2021
28712
28831
27889
28148
0
-461.10(-1.61%)
May 10, 2021
29239
29289
28535
28609
0
-909.70(-3.08%)
May 09, 2021
29377
29685
29346
29518
0
+160.50(+0.55%)
May 06, 2021
29330
29450
29237
29358
0
+26.40(+0.09%)
May 05, 2021
29024
29430
28966
29331
0
+518.80(+1.80%)
Apr 29, 2021
28997
29046
28760
28813
0
-241.40(-0.83%)
Apr 27, 2021
28936
29140
28876
29054
0
+62.10(+0.21%)
Apr 26, 2021
29174
29187
28990
28992
0
-134.30(-0.46%)
Apr 25, 2021
29096
29241
28896
29126
0
+105.60(+0.36%)
Apr 22, 2021
28939
29035
28771
29021
0
-167.60(-0.57%)
Apr 21, 2021
28881
29192
28801
29188
0
+679.60(+2.38%)
Apr 20, 2021
28660
28779
28420
28509
0
-591.80(-2.03%)
Apr 19, 2021
29356
29361
29014
29100
0
-585.00(-1.97%)
Apr 18, 2021
29688
29808
29531
29685
0
+2.00(+0.01%)
Apr 15, 2021
29789
29789
29622
29683
0
+40.70(+0.14%)
Apr 14, 2021
29574
29788
29559
29643
0
+21.70(+0.07%)
Apr 13, 2021
29718
29722
29567
29621
0
-130.60(-0.44%)
Apr 12, 2021
29606
29897
29574
29752
0
+212.90(+0.72%)
Apr 11, 2021
29874
29876
29539
29539
0
-229.40(-0.77%)
Apr 08, 2021
29866
30064
29768
29768
0
+59.10(+0.20%)
Apr 07, 2021
29676
29745
29516
29709
0
-21.80(-0.07%)
Apr 06, 2021
29744
29868
29524
29731
0
+34.20(+0.12%)
Apr 05, 2021
30209
30209
29666
29697
0
-392.60(-1.30%)
Apr 04, 2021
30085
30195
30024
30089
0
+235.20(+0.79%)
Apr 01, 2021
29705
29870
29694
29854
0
+465.10(+1.58%)
Mar 31, 2021
29442
29586
29319
29389
0
+210.10(+0.72%)
Mar 30, 2021
29278
29349
29166
29179
0
-253.90(-0.86%)
Mar 29, 2021
29365
29478
29284
29433
0
+48.20(+0.16%)
Mar 28, 2021
29478
29578
29201
29384
0
+207.80(+0.71%)
Mar 25, 2021
29068
29241
28953
29177
0
+446.80(+1.56%)
Mar 24, 2021
28457
28822
28415
28730
0
+324.40(+1.14%)
Mar 23, 2021
28766
28868
28379
28406
0
-590.40(-2.04%)
Mar 22, 2021
29382
29497
28996
28996
0
-178.30(-0.61%)
Mar 21, 2021
29444
29473
29108
29174
0
-617.90(-2.07%)
Mar 18, 2021
29905
30050
29621
29792
0
-424.70(-1.41%)
Mar 17, 2021
30148
30485
30042
30217
0
+302.50(+1.01%)
Mar 16, 2021
29837
29985
29825
29914
0
-6.80(-0.02%)
Mar 15, 2021
29770
30026
29756
29921
0
+154.10(+0.52%)
Mar 14, 2021
29804
29885
29670
29767
0
+49.20(+0.17%)
Mar 11, 2021
29288
29744
29210
29718
0
+506.20(+1.73%)
Mar 10, 2021
29212
0
+175.00(+0.60%)
Mar 09, 2021
29037
0
+8.70(+0.03%)
Mar 08, 2021
29028
0
+284.70(+0.99%)
Mar 07, 2021
28743
0
-121.10(-0.42%)
Mar 04, 2021
28864
0
-65.80(-0.23%)
Mar 03, 2021
28930
0
-629.00(-2.13%)
Mar 02, 2021
29559
0
+150.90(+0.51%)
Mar 01, 2021
29408
0
-255.30(-0.86%)
Feb 28, 2021
29664
0
+697.50(+2.41%)
Feb 25, 2021
28966
0
-1202.30(-3.99%)
Feb 24, 2021
30168
0
+496.60(+1.67%)
Feb 23, 2021
29672
0
-484.30(-1.61%)
Feb 21, 2021
30156
0
+138.10(+0.46%)
Feb 18, 2021
30018
0
-218.20(-0.72%)
Feb 17, 2021
30236
0
-56.10(-0.19%)
Feb 16, 2021
30292
0
-175.60(-0.58%)
Feb 15, 2021
30468
0
+383.60(+1.28%)
Feb 14, 2021
30084
0
+564.10(+1.91%)
Feb 11, 2021
29520
0
-42.80(-0.14%)
Feb 09, 2021
29563
0
+57.00(+0.19%)
Feb 08, 2021
29506
0
+117.40(+0.40%)
Feb 07, 2021
29388
0
+609.30(+2.12%)
Feb 04, 2021
28779
0
+437.30(+1.54%)
Feb 03, 2021
28342
0
-304.60(-1.06%)
Feb 02, 2021
28646
0
+284.30(+1.00%)
Feb 01, 2021
28362
0
+271.10(+0.97%)
Jan 31, 2021
28091
0
+427.70(+1.55%)
Jan 28, 2021
27663
0
-534.00(-1.89%)
Jan 27, 2021
28197
0
-437.80(-1.53%)
Jan 26, 2021
28635
0
+89.00(+0.31%)
Jan 25, 2021
28546
0
-276.10(-0.96%)
Jan 24, 2021
28822
0
+190.90(+0.67%)
Jan 21, 2021
28631
0
-125.50(-0.44%)
Jan 20, 2021
28757
0
+233.60(+0.82%)
Jan 19, 2021
28523
0
-110.20(-0.38%)
Jan 18, 2021
28634
0
+391.30(+1.39%)
Jan 17, 2021
28242
0
-277.00(-0.97%)
Jan 14, 2021
28519
0
-179.10(-0.62%)
Jan 13, 2021
28698
0
+241.70(+0.85%)
Jan 12, 2021
28457
0
+292.30(+1.04%)
Jan 11, 2021
28164
0
+25.30(+0.09%)
Jan 07, 2021
28139
0
+648.90(+2.36%)
Jan 06, 2021
27490
0
+434.20(+1.60%)
Jan 05, 2021
27056
0
-102.70(-0.38%)
Jan 04, 2021
27159
0
-99.80(-0.37%)
Jan 03, 2021
27258
0
-185.80(-0.68%)
Dec 29, 2020
27444
0
-124.00(-0.45%)
Dec 28, 2020
27568
0
+714.20(+2.66%)
Dec 27, 2020
26854
0
+197.40(+0.74%)
Dec 24, 2020
26657
0
-11.70(-0.04%)
Dec 23, 2020
26668
0
+143.50(+0.54%)
Dec 22, 2020
26525
0
+88.40(+0.33%)
Dec 21, 2020
26436
0
-278.00(-1.04%)
Dec 20, 2020
26714
0
-49.00(-0.18%)
Dec 17, 2020
26763
0
-43.30(-0.16%)
Dec 16, 2020
26807
0
+49.30(+0.18%)
Dec 15, 2020
26757
0
+69.60(+0.26%)
Dec 14, 2020
26688
0
-44.60(-0.17%)
Dec 13, 2020
26732
0
+79.90(+0.30%)
Dec 10, 2020
26652
0
-103.70(-0.39%)
Dec 09, 2020
26756
0
-61.70(-0.23%)
Dec 08, 2020
26818
0
+350.80(+1.33%)
Dec 07, 2020
26467
0
-80.30(-0.30%)
Dec 06, 2020
26547
0
-203.80(-0.76%)
Dec 03, 2020
26751
0
-58.20(-0.22%)
Dec 02, 2020
26809
0
+8.40(+0.03%)
Dec 01, 2020
26885
26890
26695
26801
0
+13.50(+0.05%)
Nov 30, 2020
26788
0
+353.90(+1.34%)
Nov 29, 2020
26434
0
-211.10(-0.79%)
Nov 26, 2020
26645
0
+107.40(+0.40%)
Nov 25, 2020
26537
0
+240.40(+0.91%)
Nov 24, 2020
26297
0
+131.30(+0.50%)
Nov 23, 2020
26166
0
+638.20(+2.50%)
Nov 19, 2020
25527
0
-487.20(-1.87%)
Nov 16, 2020
26015
0
+107.70(+0.42%)
Nov 15, 2020
25907
0
+521.00(+2.05%)
Nov 12, 2020
25386
0
-135.00(-0.53%)
Nov 11, 2020
25521
0
+171.30(+0.68%)
Nov 10, 2020
25350
0
+444.00(+1.78%)
Nov 09, 2020
24906
0
+65.80(+0.26%)
Nov 08, 2020
24840
0
+514.60(+2.12%)
Nov 05, 2020
24325
0
+219.90(+0.91%)
Nov 04, 2020
24105
0
+410.10(+1.73%)
Nov 03, 2020
23695
0
+399.70(+1.72%)
Nov 01, 2020
23296
0
+318.40(+1.39%)
Oct 29, 2020
22977
0
-354.80(-1.52%)
Oct 28, 2020
23171
23374
23171
23332
0
-86.60(-0.37%)
Oct 27, 2020
23373
23451
23334
23418
0
-67.30(-0.29%)
Oct 26, 2020
23377
23486
23232
23486
0
-8.50(-0.04%)
Oct 25, 2020
23521
23573
23476
23494
0
-22.30(-0.09%)
Oct 22, 2020
23559
23588
23469
23517
0
+42.30(+0.18%)
Oct 21, 2020
23526
23556
23436
23474
0
-165.20(-0.70%)
Oct 20, 2020
23616
23702
23611
23640
0
+72.50(+0.31%)
Oct 19, 2020
23588
23675
23518
23567
0
-104.10(-0.44%)
Oct 18, 2020
23544
23707
23544
23671
0
+260.50(+1.11%)
Oct 15, 2020
23478
23539
23383
23411
0
-96.60(-0.41%)
Oct 14, 2020
23548
23581
23458
23507
0
-119.50(-0.51%)
Oct 13, 2020
23546
23657
23519
23627
0
+24.90(+0.11%)
Oct 12, 2020
23668
23668
23491
23602
0
+43.10(+0.18%)
Oct 11, 2020
23589
23598
23501
23559
0
-61.00(-0.26%)
Oct 08, 2020
23714
23726
23553
23620
0
-27.40(-0.12%)
Oct 07, 2020
23506
23702
23478
23647
0
+224.30(+0.96%)
Oct 06, 2020
23272
23433
23272
23423
0
-10.90(-0.05%)
Oct 05, 2020
23420
23441
23331
23434
0
+121.60(+0.52%)
Oct 04, 2020
23254
23377
23253
23312
0
+282.20(+1.23%)
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
.