Italia markets closed

Nikkei 225 (^N225)

Osaka - Osaka Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
32.402,41-168,62 (-0,52%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202332.189,3232.535,6732.154,5332.402,4132.402,41-
21 set 202332.865,5632.939,8932.550,6532.571,0332.571,03107.900.000
20 set 202333.261,3533.267,1432.988,6533.023,7833.023,78113.500.000
19 set 202333.296,2333.337,2333.128,8633.242,5933.242,59117.200.000
15 set 202333.428,4433.634,3133.391,4633.533,0933.533,09166.600.000
14 set 202332.925,5433.244,4532.851,2433.168,1033.168,10112.100.000
13 set 202332.742,2932.872,4432.616,6532.706,5232.706,5298.100.000
12 set 202332.629,1632.799,6932.486,4832.776,3732.776,3794.000.000
11 set 202332.690,5432.746,1432.391,6932.467,7632.467,7684.200.000
08 set 202332.916,2532.920,4332.512,8032.606,8432.606,84114.100.000
07 set 202333.118,5533.322,4532.986,3532.991,0832.991,08100.200.000
06 set 202333.115,0633.282,1533.088,2233.241,0233.241,0294.200.000
05 set 202332.941,4133.036,7632.784,3233.036,7633.036,7691.300.000
04 set 202332.797,3232.939,1832.714,9432.939,1832.939,1889.600.000
01 set 202332.521,1532.845,4632.499,4432.710,6232.710,6288.400.000
31 ago 202332.361,0232.692,7632.359,1532.619,3432.619,34114.600.000
30 ago 202332.432,9532.557,4532.300,5632.333,4632.333,4689.100.000
29 ago 202332.280,5732.389,1232.186,5732.226,9732.226,9777.500.000
28 ago 202331.915,6832.205,4831.881,9332.169,9932.169,9969.900.000
25 ago 202331.840,9131.885,5331.572,0631.624,2831.624,2865.700.000
24 ago 202332.130,5232.297,9132.063,1432.287,2132.287,2173.400.000
23 ago 202331.717,9132.039,6031.717,9132.010,2632.010,2665.100.000
22 ago 202331.792,6031.906,1031.693,7631.856,7131.856,7170.200.000
21 ago 202331.552,8531.758,7031.409,8631.565,6431.565,6469.500.000
18 ago 202331.321,2631.644,8931.275,2531.450,7631.450,7674.800.000
17 ago 202331.621,9831.704,0831.309,6831.626,0031.626,0087.700.000
16 ago 202331.965,5831.997,2831.766,8231.766,8231.766,8284.800.000
15 ago 202332.372,5332.403,9332.217,5232.238,8932.238,8975.100.000
14 ago 202332.456,7232.613,9932.031,5432.059,9132.059,9195.600.000
10 ago 202332.015,9632.504,8532.015,9632.473,6532.473,65108.000.000
09 ago 202332.346,3232.407,8532.175,6432.204,3332.204,33104.500.000
08 ago 202332.430,6132.539,8832.238,5932.377,2932.377,2991.800.000
07 ago 202331.921,2832.306,8731.830,2332.254,5632.254,5694.100.000
04 ago 202332.019,0632.294,7031.934,3532.192,7532.192,75106.600.000
03 ago 202332.375,8532.467,0632.142,2532.159,2832.159,28120.300.000
02 ago 202333.123,1233.158,5832.628,2932.707,6932.707,69124.200.000
01 ago 202333.292,3133.488,7733.203,8833.476,5833.476,58110.800.000
31 lug 202333.128,8333.402,0833.025,9333.172,2233.172,22134.300.000
28 lug 202332.444,4232.846,9732.037,5532.759,2332.759,23170.500.000
27 lug 202332.523,6932.938,5932.503,6932.891,1632.891,1690.900.000
26 lug 202332.704,9632.724,2532.488,5232.668,3432.668,3485.200.000
25 lug 202332.705,3932.715,5632.509,9432.682,5132.682,51101.000.000
24 lug 202332.648,1432.793,7732.554,4632.700,9432.700,9483.500.000
21 lug 202332.336,8632.462,4432.080,9532.304,2532.304,2579.400.000
20 lug 202332.803,3532.861,0232.462,8632.490,5232.490,5275.600.000
19 lug 202332.812,3632.896,0332.671,0332.896,0332.896,0381.900.000
18 lug 202332.457,1832.714,5932.338,3032.493,8932.493,8981.100.000
14 lug 202332.587,9032.780,6332.225,3732.391,2632.391,2690.300.000
13 lug 202332.106,0532.484,4031.952,9832.419,3332.419,3377.800.000
12 lug 202332.280,0532.312,0331.791,7131.943,9331.943,9388.400.000
11 lug 202332.434,6732.468,7032.084,4232.203,5732.203,5787.200.000
10 lug 202332.393,4632.558,9832.065,6332.189,7332.189,73101.200.000
07 lug 202332.450,6432.730,2532.327,9032.388,4232.388,42105.100.000
06 lug 202333.058,4033.079,4532.637,7232.773,0232.773,02100.600.000
05 lug 202333.165,0633.389,2233.041,1433.338,7033.338,7095.100.000
04 lug 202333.512,2633.576,4533.338,7833.422,5233.422,5299.400.000
03 lug 202333.517,6033.762,8133.510,5533.753,3333.753,3395.400.000
30 giu 202333.068,3633.232,8932.918,7733.189,0433.189,04111.300.000
29 giu 202333.306,8433.527,9833.185,2033.234,1433.234,14117.900.000
28 giu 202332.807,8433.193,9932.642,8733.193,9933.193,9991.100.000
27 giu 202332.629,9632.689,1032.306,9932.538,3332.538,3379.600.000
26 giu 202332.647,0832.884,7332.392,7232.698,8132.698,8174.100.000
23 giu 202333.458,3533.533,4732.575,5632.781,5432.781,54103.600.000
22 giu 202333.438,0133.641,4633.232,1933.264,8833.264,8894.700.000
21 giu 202333.200,6333.657,8733.154,6833.575,1433.575,1482.000.000
20 giu 202333.269,5733.474,7433.089,0233.388,9133.388,9182.400.000
19 giu 202333.768,6933.772,8933.231,5633.370,4233.370,4282.900.000
16 giu 202333.399,1533.772,7633.186,9333.706,0833.706,08132.000.000
15 giu 202333.493,6933.767,1333.386,0133.485,4933.485,49105.800.000
14 giu 202333.331,4733.665,5233.203,9533.502,4233.502,42111.600.000
13 giu 202332.668,9533.127,3632.638,2133.018,6533.018,6589.500.000
12 giu 202332.412,1232.517,6832.280,5432.434,0032.434,0068.700.000
09 giu 202331.927,3832.304,0431.898,7532.265,1732.265,17101.500.000
08 giu 202331.877,7932.035,9531.420,4531.641,2731.641,2786.000.000
07 giu 202332.618,7832.708,5331.913,7431.913,7431.913,74111.900.000
06 giu 202331.988,3732.534,4731.933,8732.506,7832.506,7882.500.000
05 giu 202331.864,1232.217,4331.798,7232.217,4332.217,4398.800.000
02 giu 202331.300,7231.555,5431.257,0131.524,2231.524,2290.700.000
01 giu 202330.886,0131.185,0530.853,4431.148,0131.148,0195.100.000
31 mag 202331.057,0931.142,7830.785,9830.887,8830.887,88184.600.000
30 mag 202331.196,2431.374,8331.064,1931.328,1631.328,1671.800.000
29 mag 202331.388,0131.560,4331.164,0031.233,5431.233,5478.300.000
26 mag 202330.909,6131.101,6030.864,4930.916,3130.916,3178.300.000
25 mag 202330.599,2730.889,9830.558,1430.801,1330.801,1384.000.000
24 mag 202330.728,6930.856,9230.566,8330.682,6830.682,6881.700.000
23 mag 202331.245,7231.352,5330.828,7330.957,7730.957,7792.200.000
22 mag 202330.735,7131.086,8230.689,2731.086,8231.086,8275.400.000
19 mag 202330.847,3630.924,5730.679,1630.808,3530.808,3580.500.000
18 mag 202330.432,5430.667,1330.381,9030.573,9330.573,9390.500.000
17 mag 202329.912,4430.115,3229.912,4430.093,5930.093,5993.100.000
16 mag 202329.838,0129.916,5629.779,0729.842,9929.842,99107.400.000
15 mag 202329.547,0429.629,4729.475,9729.626,3429.626,3488.600.000
12 mag 202329.199,3029.426,0629.141,5229.388,3029.388,30106.100.000
11 mag 202329.110,7929.165,5929.028,7129.126,7229.126,7282.200.000
10 mag 202329.189,4129.195,1629.070,1129.122,1829.122,1887.300.000
09 mag 202329.020,6329.262,3629.020,6329.242,8229.242,8286.400.000
08 mag 202329.095,4629.144,1228.931,8128.949,8828.949,8874.100.000
02 mag 202329.278,8029.278,8029.083,1329.157,9529.157,9563.900.000
01 mag 202329.058,0529.145,8929.016,8329.123,1829.123,1873.400.000
28 apr 202328.705,9128.879,2428.499,5128.856,4428.856,44104.000.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...