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
)
38,405.66
+470.90 (+1.24%)
Daily Price
Updated: 2:43 PM EDT, Apr 30, 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 30, 2003
8389
8462
8380
8425
77,200
+49.15(+0.59%)
May 29, 2003
8275
8384
8264
8375
62,000
+141.18(+1.71%)
May 28, 2003
8216
8312
8216
8234
48,800
+113.94(+1.40%)
May 27, 2003
8196
8206
8107
8120
46,200
-107.08(-1.30%)
May 26, 2003
8192
8263
8192
8227
47,600
+42.56(+0.52%)
May 23, 2003
8120
8220
8110
8185
64,200
+133.10(+1.65%)
May 22, 2003
8008
8073
7998
8052
61,400
+33.15(+0.41%)
May 21, 2003
8061
8121
7983
8019
59,400
-40.97(-0.51%)
May 20, 2003
7987
8101
7962
8059
58,800
+20.35(+0.25%)
May 19, 2003
8091
8099
7974
8039
63,600
-78.16(-0.96%)
May 16, 2003
8127
8152
8087
8117
54,000
-6.11(-0.08%)
May 15, 2003
8218
8218
8081
8123
67,200
-121.51(-1.47%)
May 14, 2003
8210
8271
8188
8245
55,600
+54.65(+0.67%)
May 13, 2003
8254
8339
8190
8190
63,400
-30.86(-0.38%)
May 12, 2003
8194
8237
8152
8221
58,600
+68.96(+0.85%)
May 09, 2003
8084
8152
8009
8152
65,000
+120.61(+1.50%)
May 08, 2003
8073
8073
8019
8032
53,600
-78.22(-0.96%)
May 07, 2003
8127
8156
8062
8110
57,600
+26.21(+0.32%)
May 06, 2003
7995
8133
7995
8084
61,400
+176.37(+2.23%)
May 02, 2003
7863
7907
7792
7907
53,400
+43.90(+0.56%)
May 01, 2003
7804
7896
7746
7863
55,800
+31.87(+0.41%)
Apr 30, 2003
7695
7831
7695
7831
63,200
+223.54(+2.94%)
Apr 28, 2003
7679
7685
7604
7608
46,000
-91.62(-1.19%)
Apr 25, 2003
7806
7806
7661
7700
52,200
-155.07(-1.97%)
Apr 24, 2003
7844
7938
7806
7855
51,400
+61.19(+0.79%)
Apr 23, 2003
7829
7896
7757
7793
52,000
+2.92(+0.04%)
Apr 22, 2003
7947
7947
7748
7790
47,800
-178.62(-2.24%)
Apr 21, 2003
7889
7997
7853
7969
49,400
+94.57(+1.20%)
Apr 18, 2003
7866
7899
7864
7875
47,600
+52.61(+0.67%)
Apr 17, 2003
7829
7851
7808
7822
48,400
-57.59(-0.73%)
Apr 16, 2003
7898
7935
7857
7879
63,400
+40.66(+0.52%)
Apr 15, 2003
7805
7906
7805
7839
60,800
+86.73(+1.12%)
Apr 14, 2003
7831
7886
7693
7752
64,600
-64.39(-0.82%)
Apr 11, 2003
7961
7974
7808
7816
65,400
-163.63(-2.05%)
Apr 10, 2003
8029
8031
7941
7980
51,400
-77.49(-0.96%)
Apr 09, 2003
8091
8160
8025
8058
57,600
-73.80(-0.91%)
Apr 08, 2003
8200
8200
8071
8131
50,400
-118.57(-1.44%)
Apr 07, 2003
8124
8250
8077
8250
51,000
+175.86(+2.18%)
Apr 05, 2003
8000
8101
7966
8074
51,200
+56.37(+0.70%)
Apr 04, 2003
8161
8178
7999
8018
53,400
-52.10(-0.65%)
Apr 03, 2003
8053
8070
7918
8070
51,800
+83.13(+1.04%)
Apr 02, 2003
7907
8019
7867
7987
54,400
+14.01(+0.18%)
Apr 01, 2003
8240
8240
7951
7973
45,600
+0.00(+0.00%)
Mar 31, 2003
8240
8240
7951
7973
0
-307.45(-3.71%)
Mar 29, 2003
8361
8361
8248
8280
43,800
-88.51(-1.06%)
Mar 28, 2003
8352
8382
8324
8369
43,800
+16.75(+0.20%)
Mar 27, 2003
8257
8376
8257
8352
39,400
+113.16(+1.37%)
Mar 26, 2003
8352
8377
8232
8239
48,200
-196.31(-2.33%)
Mar 25, 2003
8300
8451
8300
8435
58,000
+0.00(+0.00%)
Mar 24, 2003
8300
8451
8300
8435
0
+240.02(+2.93%)
Mar 21, 2003
8128
8287
8122
8195
54,600
+144.01(+1.79%)
Mar 20, 2003
7956
8051
7825
8051
48,400
+96.58(+1.21%)
Mar 19, 2003
7975
8081
7954
7954
56,000
+82.82(+1.05%)
Mar 18, 2003
8010
8018
7871
7872
41,200
+0.00(+0.00%)
Mar 17, 2003
8010
8018
7871
7872
0
-131.05(-1.64%)
Mar 15, 2003
7912
8038
7912
8003
1,037,455,616
+134.13(+1.70%)
Mar 14, 2003
7969
8003
7869
7869
408,692,800
-74.48(-0.94%)
Mar 13, 2003
7908
7998
7888
7943
505,407,616
+80.61(+1.03%)
Mar 12, 2003
7971
8062
7862
7862
678,628,416
-179.83(-2.24%)
Mar 11, 2003
8097
8113
7975
8042
539,740,992
+0.00(+0.00%)
Mar 10, 2003
8097
8113
7975
8042
0
-101.86(-1.25%)
Mar 08, 2003
8297
8336
8144
8144
564,456,832
-225.03(-2.69%)
Mar 07, 2003
8462
8509
8369
8369
593,320,576
-103.47(-1.22%)
Mar 06, 2003
8402
8494
8371
8473
569,636,608
-7.60(-0.09%)
Mar 05, 2003
8475
8500
8415
8480
468,741,792
-10.18(-0.12%)
Mar 04, 2003
8397
8490
8357
8490
465,136,384
+0.00(+0.00%)
Mar 03, 2003
8397
8490
8357
8490
0
+127.36(+1.52%)
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
.