Mercado abrirá em 5 h 6 min

Nikkei 225 (^N225)

Osaka - Osaka Preço Adiado. Moeda em JPY.
Adicionar à lista
30.500,05+176,71 (+0,58%)
No fechamento: 3:15PM JST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de set. de 202130.387,5430.541,9930.358,9330.500,0530.500,05-
16 de set. de 202130.606,1530.622,3930.202,5130.323,3430.323,3469.900.000
15 de set. de 202130.464,1730.573,4130.347,3030.511,7130.511,7168.600.000
14 de set. de 202130.584,7730.795,7830.504,8130.670,1030.670,1079.100.000
13 de set. de 202130.372,0230.447,3730.229,0130.447,3730.447,3764.600.000
10 de set. de 202130.089,4530.381,8430.064,0230.381,8430.381,8488.800.000
09 de set. de 202129.959,2130.097,5629.909,9230.008,1930.008,1978.800.000
08 de set. de 202129.819,5530.241,8729.787,1330.181,2130.181,2182.500.000
07 de set. de 202129.883,9230.048,2329.838,4329.916,1429.916,1475.200.000
06 de set. de 202129.501,2229.705,0429.469,3529.659,8929.659,8968.300.000
03 de set. de 202128.626,4829.149,6528.607,8729.128,1129.128,1174.900.000
02 de set. de 202128.522,4628.626,2028.412,9128.543,5128.543,5160.100.000
01 de set. de 202128.179,0428.457,6728.179,0428.451,0228.451,0264.800.000
31 de ago. de 202127.690,7728.158,9527.602,2128.089,5428.089,5475.900.000
30 de ago. de 202127.867,6027.921,5527.656,6327.789,2927.789,2958.600.000
27 de ago. de 202127.581,2427.670,6627.481,2327.641,1427.641,1449.200.000
26 de ago. de 202127.793,6327.828,2827.684,5027.742,2927.742,2948.500.000
25 de ago. de 202127.768,1327.897,7227.684,0527.724,8027.724,8051.500.000
24 de ago. de 202127.653,2327.817,8927.653,2327.732,1027.732,1057.100.000
23 de ago. de 202127.193,1027.541,6327.193,1027.494,2427.494,2456.800.000
20 de ago. de 202127.238,4527.316,7926.954,8127.013,2527.013,2575.800.000
19 de ago. de 202127.398,5827.504,8027.255,5827.281,1727.281,1765.100.000
18 de ago. de 202127.418,0827.671,5727.347,7727.585,9127.585,9150.100.000
17 de ago. de 202127.666,9427.750,3927.424,4727.424,4727.424,4749.600.000
16 de ago. de 202127.806,1127.833,2127.427,3827.523,1927.523,1957.200.000
13 de ago. de 202128.038,9628.070,0027.949,3327.977,1527.977,1555.800.000
12 de ago. de 202128.177,2028.279,8028.006,3128.015,0228.015,0257.900.000
11 de ago. de 202128.045,8428.146,6827.974,9928.070,5128.070,5167.100.000
10 de ago. de 202127.887,0328.128,6127.808,5427.888,1527.888,1561.400.000
06 de ago. de 202127.709,2227.888,8727.709,2227.820,0427.820,0456.400.000
05 de ago. de 202127.526,6727.741,5527.526,6727.728,1227.728,1255.900.000
04 de ago. de 202127.612,9027.636,3427.488,7427.584,0827.584,0867.500.000
03 de ago. de 202127.580,0327.724,4527.492,4027.641,8327.641,8357.900.000
02 de ago. de 202127.493,3227.834,6027.493,3227.781,0227.781,0260.100.000
30 de jul. de 202127.677,8927.699,3527.272,4927.283,5927.283,5970.600.000
29 de jul. de 202127.722,6127.798,0527.663,4127.782,4227.782,4267.800.000
28 de jul. de 202127.674,9927.809,8627.466,9927.581,6627.581,6657.100.000
27 de jul. de 202127.911,9328.036,2327.862,6927.970,2227.970,2251.700.000
26 de jul. de 202127.990,4728.036,4727.786,4427.833,2927.833,2954.500.000
21 de jul. de 202127.747,0627.882,4327.438,0727.548,0027.548,0051.400.000
20 de jul. de 202127.351,8027.564,5227.330,1527.388,1627.388,1663.000.000
19 de jul. de 202127.663,4027.792,5227.493,6327.652,7427.652,7449.900.000
16 de jul. de 202128.039,2628.201,3027.847,3528.003,0828.003,0850.400.000
15 de jul. de 202128.539,3228.571,7228.240,2128.279,0928.279,0953.200.000
14 de jul. de 202128.517,3128.696,8028.482,8228.608,4928.608,4954.800.000
13 de jul. de 202128.713,8228.852,3128.699,0428.718,2428.718,2449.800.000
12 de jul. de 202128.412,7028.595,1228.405,6028.569,0228.569,0255.500.000
09 de jul. de 202127.739,4228.000,0227.419,4027.940,4227.940,4282.300.000
08 de jul. de 202128.332,6328.366,7628.118,0328.118,0328.118,0362.200.000
07 de jul. de 202128.262,4028.434,9928.161,7528.366,9528.366,9560.300.000
06 de jul. de 202128.677,9528.748,2328.587,6128.643,2128.643,2141.700.000
05 de jul. de 202128.709,5728.731,0728.581,0828.598,1928.598,1938.500.000
02 de jul. de 202128.719,2428.849,3228.688,6328.783,2828.783,2847.500.000
01 de jul. de 202128.832,4128.833,1728.624,8028.707,0428.707,0445.900.000
30 de jun. de 202128.896,3128.998,9928.779,7628.791,5328.791,5354.000.000
29 de jun. de 202128.927,4428.951,6828.735,5528.812,6128.812,6159.700.000
28 de jun. de 202129.112,6629.121,2828.984,9329.048,0229.048,0247.700.000
25 de jun. de 202129.137,3029.174,1728.992,7429.066,1829.066,1851.600.000
24 de jun. de 202128.811,8228.935,3428.758,3728.875,2328.875,2344.600.000
23 de jun. de 202128.886,9229.007,8328.860,0628.874,8928.874,8951.100.000
22 de jun. de 202128.513,0728.895,2628.494,4628.884,1328.884,1367.800.000
21 de jun. de 202128.506,8428.506,8427.795,8628.010,9328.010,9375.800.000
18 de jun. de 202129.136,7429.136,7428.957,9828.964,0828.964,0890.200.000
17 de jun. de 202129.149,3429.197,6828.875,3929.018,3329.018,3356.900.000
16 de jun. de 202129.306,1429.434,1029.263,7229.291,0129.291,0152.400.000
15 de jun. de 202129.256,0329.480,8529.235,7129.441,3029.441,3053.000.000
14 de jun. de 202129.153,1129.208,3529.026,2729.161,8029.161,8045.000.000
11 de jun. de 202129.030,0429.080,8928.839,5428.948,7328.948,7371.100.000
10 de jun. de 202128.799,7429.007,5328.799,7428.958,5628.958,5653.300.000
09 de jun. de 202128.901,5628.932,0328.801,8328.860,8028.860,8050.400.000
08 de jun. de 202129.046,0329.140,6828.897,6428.963,5628.963,5650.400.000
07 de jun. de 202129.214,0029.241,2028.973,0529.019,2429.019,2451.000.000
04 de jun. de 202128.901,4228.991,2428.764,6828.941,5228.941,5255.800.000
03 de jun. de 202128.890,3929.157,1628.879,1529.058,1129.058,1158.500.000
02 de jun. de 202128.730,8129.003,5528.565,8328.946,1428.946,1471.000.000
01 de jun. de 202128.998,6529.075,4728.611,2528.814,3428.814,3447.400.000
31 de mai. de 202129.019,4529.147,7128.791,6028.860,0828.860,0853.800.000
28 de mai. de 202128.912,5429.194,1128.899,6629.149,4129.149,4180.600.000
27 de mai. de 202128.543,3228.587,2128.360,5628.549,0128.549,01138.200.000
26 de mai. de 202128.396,6228.710,8328.396,6228.642,1928.642,1964.200.000
25 de mai. de 202128.516,9928.576,9728.443,7428.553,9828.553,9854.000.000
24 de mai. de 202128.212,3228.584,1828.212,3228.364,6128.364,6154.700.000
21 de mai. de 202128.269,6128.411,5628.193,0328.317,8328.317,8358.700.000
20 de mai. de 202127.875,5028.176,8727.821,9628.098,2528.098,2556.800.000
19 de mai. de 202128.031,2228.216,6527.842,9828.044,4528.044,4568.700.000
18 de mai. de 202127.931,5728.481,1727.931,5728.406,8428.406,8474.700.000
17 de mai. de 202128.310,4628.312,7827.632,5327.824,8327.824,8363.900.000
14 de mai. de 202127.723,7028.139,9627.723,7028.084,4728.084,4773.500.000
13 de mai. de 202127.929,0127.961,9627.385,0327.448,0127.448,0180.500.000
12 de mai. de 202128.712,1028.831,0327.888,5928.147,5128.147,5190.000.000
11 de mai. de 202129.238,5629.289,1228.535,3628.608,5928.608,5973.200.000
10 de mai. de 202129.376,8929.685,4129.346,1429.518,3429.518,3466.300.000
07 de mai. de 202129.330,4529.449,8629.237,3629.357,8229.357,8267.500.000
06 de mai. de 202129.024,0129.430,2228.966,4729.331,3729.331,3794.300.000
30 de abr. de 202128.996,6629.046,4928.760,2728.812,6328.812,6378.400.000
28 de abr. de 202128.935,5129.139,7028.875,9129.053,9729.053,9761.400.000
27 de abr. de 202129.174,5329.187,1128.990,1928.991,8928.991,8959.400.000
26 de abr. de 202129.095,4929.241,2828.896,3729.126,2329.126,2349.200.000
23 de abr. de 202128.939,1229.035,3428.770,6229.020,6329.020,6347.500.000
22 de abr. de 202128.880,7829.192,3928.800,8629.188,1729.188,1755.100.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...