Italia markets open in 7 hours 16 minutes

Nikkei 225 (^N225)

Osaka - Osaka Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
27.782,93-100,85 (-0,36%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202327.827,8927.876,3827.630,5527.782,9327.782,93-
29 mar 202327.549,3727.897,7227.505,4827.883,7827.883,7883.800.000
28 mar 202327.573,8227.603,4527.432,7627.518,2527.518,2566.400.000
27 mar 202327.482,3927.543,4827.359,7227.476,8727.476,8757.400.000
24 mar 202327.368,6227.397,2927.257,4427.385,2527.385,2559.500.000
23 mar 202327.232,9727.461,9727.175,6327.419,6127.419,6164.100.000
22 mar 202327.298,1527.520,9727.267,2627.466,6127.466,6178.100.000
20 mar 202327.253,7327.367,1826.945,6726.945,6726.945,6779.200.000
17 mar 202327.232,2327.356,1527.071,7127.333,7927.333,79101.500.000
16 mar 202326.796,6727.057,5426.632,9227.010,6127.010,61107.100.000
15 mar 202327.421,6627.424,9427.105,9927.229,4827.229,4886.600.000
14 mar 202327.455,9527.455,9527.104,7527.222,0427.222,04125.700.000
13 mar 202327.886,2127.906,9727.631,5327.832,9627.832,9696.100.000
10 mar 202328.385,2928.424,2428.118,7428.143,9728.143,97111.300.000
09 mar 202328.648,1128.734,7928.558,8828.623,1528.623,1572.300.000
08 mar 202328.237,2128.469,4128.232,6828.444,1928.444,1967.200.000
07 mar 202328.202,5928.398,2728.202,5928.309,1628.309,1669.800.000
06 mar 202328.182,3128.288,6228.153,8228.237,7828.237,7865.700.000
03 mar 202327.683,2627.961,2127.655,3427.927,4727.927,4778.200.000
02 mar 202327.564,8227.617,8027.408,5427.498,8727.498,8769.300.000
01 mar 202327.363,5727.530,7627.305,3727.516,5327.516,5369.800.000
28 feb 202327.515,3427.585,1727.400,3627.445,5627.445,5686.300.000
27 feb 202327.322,7327.456,2227.292,7427.423,9627.423,9659.400.000
24 feb 202327.144,7227.465,9027.128,3227.453,4827.453,4876.000.000
22 feb 202327.265,9927.300,5327.046,0827.104,3227.104,3274.700.000
21 feb 202327.486,0927.538,2927.359,1227.473,1027.473,1061.600.000
20 feb 202327.497,1327.531,9427.426,4827.531,9427.531,9462.500.000
17 feb 202327.484,6027.608,5927.466,6127.513,1327.513,1368.800.000
16 feb 202327.654,7227.727,6627.597,1227.696,4427.696,4468.100.000
15 feb 202327.686,0127.720,2727.444,1327.501,8627.501,8672.100.000
14 feb 202327.705,3727.721,8227.553,1827.602,7727.602,7755.800.000
13 feb 202327.550,3527.570,3227.266,9427.427,3227.427,3270.400.000
10 feb 202327.711,2527.814,0227.609,3327.670,9827.670,9888.800.000
09 feb 202327.453,4027.635,3827.424,6927.584,3527.584,3561.700.000
08 feb 202327.690,7427.719,4527.458,5327.606,4627.606,4669.000.000
07 feb 202327.744,9027.814,9627.662,1127.685,4727.685,4774.300.000
06 feb 202327.764,6627.821,2227.656,4727.693,6527.693,6588.400.000
03 feb 202327.455,0327.612,5727.445,6927.509,4627.509,4692.800.000
02 feb 202327.453,6727.472,4427.338,4327.402,0527.402,0573.200.000
01 feb 202327.483,4127.547,6727.322,7927.346,8827.346,8865.800.000
31 gen 202327.458,5627.494,1727.302,2227.327,1127.327,1174.600.000
30 gen 202327.384,7727.486,4227.337,2527.433,4027.433,4065.800.000
27 gen 202327.428,4127.452,6727.326,9127.382,5627.382,5671.500.000
26 gen 202327.444,6427.502,1527.284,0827.362,7527.362,7563.300.000
25 gen 202327.175,8827.473,9027.175,8827.395,0127.395,0163.400.000
24 gen 202327.150,4327.381,0027.150,4327.299,1927.299,1970.800.000
23 gen 202326.880,2126.938,2826.788,7626.906,0426.906,0460.200.000
20 gen 202326.346,6926.553,5326.320,9626.553,5326.553,5360.400.000
19 gen 202326.541,0826.592,8726.368,9726.405,2326.405,2368.700.000
18 gen 202326.251,3426.816,6826.211,8426.791,1226.791,1293.400.000
17 gen 202325.915,5126.198,6925.895,3026.138,6826.138,6868.100.000
16 gen 202325.836,6725.938,0425.748,1025.822,3225.822,3271.700.000
13 gen 202326.391,7826.409,2126.090,8426.119,5226.119,5298.300.000
12 gen 202326.524,9426.547,6126.381,9326.449,8226.449,8277.000.000
11 gen 202326.362,2126.479,9926.332,0526.446,0026.446,0062.400.000
10 gen 202326.176,6126.316,6626.132,8026.175,5626.175,5671.200.000
06 gen 202325.740,0826.034,0625.719,6125.973,8525.973,8568.200.000
05 gen 202325.825,5025.947,1025.750,4625.820,8025.820,8072.300.000
04 gen 202325.834,9325.840,6825.661,8925.716,8625.716,8683.300.000
30 dic 202226.288,0026.321,3726.067,9226.094,5026.094,5052.700.000
29 dic 202226.074,9026.126,7025.953,9226.093,6726.093,6763.100.000
28 dic 202226.309,3426.354,2726.199,6726.340,5026.340,5061.500.000
27 dic 202226.570,7826.620,4926.447,8726.447,8726.447,8750.200.000
26 dic 202226.299,5426.438,6526.294,8526.405,8726.405,8747.300.000
23 dic 202226.207,7726.291,9826.106,3826.235,2526.235,2575.700.000
22 dic 202226.552,4326.585,2826.399,3126.507,8726.507,8773.400.000
21 dic 202226.547,1726.616,2826.269,8026.387,7226.387,72119.200.000
20 dic 202227.257,3527.339,4926.416,9126.568,0326.568,03118.500.000
19 dic 202227.279,9227.349,5827.165,7827.237,6427.237,6458.200.000
16 dic 202227.706,7027.713,0427.488,8327.527,1227.527,1283.800.000
15 dic 202227.991,1428.163,1727.987,5428.051,7028.051,7051.100.000
14 dic 202228.005,0328.195,6927.993,7828.156,2128.156,2154.800.000
13 dic 202228.067,3728.116,5627.907,4927.954,8527.954,8551.900.000
12 dic 202227.741,1027.865,7227.734,6627.842,3327.842,3349.600.000
09 dic 202227.633,9627.952,8027.633,9627.901,0127.901,0170.200.000
08 dic 202227.622,3027.643,6427.415,6627.574,4327.574,4364.900.000
07 dic 202227.670,2927.786,2527.646,7827.686,4027.686,4063.000.000
06 dic 202227.704,0627.934,0727.698,3127.885,8727.885,8760.400.000
05 dic 202227.752,9927.854,1127.700,8627.820,4027.820,4063.900.000
02 dic 202227.983,1827.983,1827.662,1227.777,9027.777,9079.400.000
01 dic 202228.273,1328.423,4628.226,0828.226,0828.226,0871.400.000
30 nov 202227.886,6727.972,8927.802,7127.968,9927.968,99106.600.000
29 nov 202227.991,5028.055,9127.899,9828.027,8428.027,8464.800.000
28 nov 202228.220,5628.238,5028.046,3228.162,8328.162,8364.600.000
25 nov 202228.398,7728.399,8828.263,6028.283,0328.283,0356.800.000
24 nov 202228.373,7228.502,2928.363,6628.383,0928.383,0983.900.000
22 nov 202228.059,5128.203,3528.038,1628.115,7428.115,7475.900.000
21 nov 202227.982,0028.007,0627.846,3027.944,7927.944,7956.500.000
18 nov 202228.009,8228.045,4427.877,7827.899,7727.899,7764.800.000
17 nov 202227.952,2128.029,6227.910,0127.930,5727.930,5758.900.000
16 nov 202228.020,4928.069,2527.743,1528.028,3028.028,3073.200.000
15 nov 202227.940,2628.038,6327.903,2727.990,1727.990,1771.200.000
14 nov 202228.277,6428.305,0427.963,4727.963,4727.963,4785.100.000
11 nov 202227.868,6928.329,5427.837,0928.263,5728.263,57103.700.000
10 nov 202227.459,0827.485,3827.370,6227.446,1027.446,1077.100.000
09 nov 202227.884,5527.926,5227.688,8627.716,4327.716,4379.100.000
08 nov 202227.718,8427.943,2727.704,6427.872,1127.872,1184.400.000
07 nov 202227.406,7827.578,0127.357,5327.527,6427.527,6478.900.000
04 nov 202227.371,8927.389,3027.032,0227.199,7427.199,74111.100.000
02 nov 202227.562,3027.692,5527.546,8827.663,3927.663,3986.600.000
*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...