Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Overview

Data

Name Nikkei 225
Valor -
ISIN JP9010C00002
Currency Punkte

Trading

Underlying price Time-delayed price 19,383.84
Daily low 19,361.95
Daily high 19,437.25
Change
-9.29
 
-0.05%
Date 22/08/2017   00:00:00

Chart

Index overview

Name ISIN Quote +/- % Date Time
Advantest JP3122400009 - 0.000
 
0.00%
01/01/1970 -
Aeon JP3388200002 - 0.000
 
0.00%
01/01/1970 -
Ajinomoto JP3119600009 20.563 -0.337
 
-1.61%
03/08/2017 20:34:09
Alps Electric JP3126400005 - 0.000
 
0.00%
01/01/1970 -
Amada Holdings JP3122800000 - 0.000
 
0.00%
01/01/1970 -
ANA Holdings JP3429800000 - 0.000
 
0.00%
01/01/1970 -
Aozora Bank Ltd JP3711200000 - 0.000
 
0.00%
01/01/1970 -
Asahi Glass Company JP3112000009 41.800 -0.670
 
-1.58%
02/08/2017 16:09:07
Asahi Group Holdings JP3116000005 42.800 0.680
 
+1.61%
11/08/2017 21:18:01
Asahi Kaisei JP3111200006 11.180 -0.170
 
-1.50%
21/08/2017 19:32:11
Astellas Pharma JP3942400007 12.520 -0.080
 
-0.63%
16/08/2017 16:38:56
Bridgestone JP3830800003 42.000 -1.150
 
-2.67%
21/08/2017 15:50:35
Canon JP3242800005 33.810 -0.140
 
-0.41%
22/08/2017 22:40:07
Casio Computer JP3209000003 14.750 0.130
 
+0.89%
16/08/2017 16:00:42
Central Japan Railway JP3566800003 160.00 -12.25
 
-7.11%
27/07/2017 20:47:20
Chiba Bk JP3511800009 - 0.000
 
0.00%
01/01/1970 -
Chiyoda Corp Common JP3528600004 6.050 -0.540
 
-8.19%
27/07/2017 15:32:41
Chubu Electric Power JP3526600006 - 0.000
 
0.00%
01/01/1970 -
Chugai Pharmaceutical Co. Ltd JP3519400000 - 0.000
 
0.00%
01/01/1970 -
Citizen JP3352400000 - 0.000
 
0.00%
01/01/1970 -
Comsys Holdings JP3305530002 - 0.000
 
0.00%
01/01/1970 -
CONCORDIA FINL GROUP JP3305990008 - 0.000
 
0.00%
01/01/1970 -
Credit Saison JP3271400008 - 0.000
 
0.00%
01/01/1970 -
Dai Nippon Printing JP3493800001 11.875 0.425
 
+3.71%
18/08/2017 17:57:52
Dai-ichi Life JP3476480003 17.300 0.300
 
+1.76%
24/07/2017 16:15:07
Daiichi Sankyo JP3475350009 21.240 -0.740
 
-3.37%
14/08/2017 17:25:23
Daikin Industries JP3481800005 101.50 -1.00
 
-0.98%
16/08/2017 18:44:10
Dainippon Sumitomo Pharma JP3495000006 13.000 -2.350
 
-15.31%
01/08/2017 17:51:28
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01/01/1970 -
Daiwa Securities Group JP3502200003 6.020 0.238
 
+4.11%
17/07/2017 21:04:37
Denka JP3549600009 - 0.000
 
0.00%
01/01/1970 -
Denso JP3551500006 48.830 0.130
 
+0.27%
22/08/2017 18:42:00
Dentsu JP3551520004 46.370 -1.640
 
-3.42%
09/08/2017 16:00:05
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01/01/1970 -
East Japan Railway JP3783600004 97.05 0.00
 
0.00%
17/07/2017 20:32:04
Ebara JP3166000004 - 0.000
 
0.00%
01/01/1970 -
Eisai JP3160400002 51.00 -1.30
 
-2.49%
16/08/2017 21:58:49
Fanuc JP3802400006 196.75 -0.66
 
-0.33%
22/08/2017 18:57:37
Fast Retailing JP3802300008 283.50 -7.71
 
-2.65%
21/08/2017 20:15:15
Fuji Electric JP3820000002 - 0.000
 
0.00%
01/01/1970 -
Fujifilm Holdings JP3814000000 37.000 -0.573
 
-1.53%
14/08/2017 20:54:09
Fujikura JP3811000003 - 0.000
 
0.00%
01/01/1970 -
Fujitsu JP3818000006 7.550 0.200
 
+2.72%
21/08/2017 19:48:36
FUKUOKA FINL GROUP JP3805010000 - 0.000
 
0.00%
01/01/1970 -
Furukawa JP3826800009 - 0.000
 
0.00%
01/01/1970 -
Furukawa Electric JP3827200001 50.92 5.910
 
+13.13%
03/08/2017 15:36:14
Gs Yuasa JP3385820000 4.800 -0.240
 
-4.76%
16/08/2017 20:12:39
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01/01/1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01/01/1970 -
Hitachi JP3788600009 6.550 0.008
 
+0.12%
21/08/2017 19:12:30
Hitachi Construction Machinery JP3787000003 27.700 -0.100
 
-0.36%
01/08/2017 20:40:04
Hitachi Zosen JP3789000001 - 0.000
 
0.00%
01/01/1970 -
Hokuetsu Kishu Paper JP3841800000 - 0.000
 
0.00%
01/01/1970 -
Honda Motor JP3854600008 27.190 -1.590
 
-5.52%
17/08/2017 21:41:04
Inpex JP3294460005 - 0.000
 
0.00%
01/01/1970 -
Isetan Mitsukoshi Holdings JP3894900004 10.380 0.570
 
+5.81%
14/08/2017 21:39:03
Ishikawajima-Harima Heavy Industries JP3134800006 - 0.000
 
0.00%
01/01/1970 -
Isuzu Motors JP3137200006 12.750 -0.090
 
-0.70%
18/08/2017 18:29:01
Itochu JP3143600009 15.500 0.350
 
+2.31%
31/07/2017 15:54:15
J. Front Retailing JP3386380004 - 0.000
 
0.00%
01/01/1970 -
Japan Steel Works JP3721400004 - 0.000
 
0.00%
01/01/1970 -
Japan Tobacco JP3726800000 33.990 -0.530
 
-1.54%
22/08/2017 21:46:06
JFE Holdings JP3386030005 20.850 0.790
 
+3.94%
08/08/2017 18:52:09
JGC JP3667600005 - 0.000
 
0.00%
01/01/1970 -
Jtekt JP3292200007 - 0.000
 
0.00%
01/01/1970 -
JXTG Holdings Inc. JP3386450005 - 0.000
 
0.00%
01/01/1970 -
Kajima JP3210200006 - 0.000
 
0.00%
01/01/1970 -
Kansai Electric JP3228600007 - 0.000
 
0.00%
01/01/1970 -
KAO JP3205800000 - 0.000
 
0.00%
01/01/1970 -
Kawasaki Heavy JP3224200000 3.197 0.247
 
+8.38%
01/08/2017 15:30:20
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01/01/1970 -
KDDI JP3496400007 27.050 0.150
 
+0.56%
21/08/2017 20:09:36
Keio JP3277800003 - 0.000
 
0.00%
01/01/1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01/01/1970 -
Kikkoman JP3240400006 32.500 2.050
 
+6.73%
04/08/2017 18:01:41
Kirin Holdings JP3258000003 - 0.000
 
0.00%
01/01/1970 -
Kobe Steel JP3289800009 - 0.000
 
0.00%
01/01/1970 -
Komatsu JP3304200003 26.145 -0.865
 
-3.20%
14/08/2017 18:04:40
Konami JP3300200007 - 0.000
 
0.00%
01/01/1970 -
Konica Minolta JP3300600008 8.102 0.022
 
+0.27%
22/08/2017 17:55:22
Kubota JP3266400005 17.410 -0.690
 
-3.81%
18/08/2017 20:08:18
Kuraray JP3269600007 19.340 4.590
 
+31.12%
31/07/2017 20:18:43
Kyocera JP3249600002 60.30 2.05
 
+3.52%
28/07/2017 00:58:59
Kyowa Hakko Kirin JP3256000005 17.900 0.750
 
+4.37%
07/08/2017 21:54:48
Marubeni JP3877600001 6.272 -0.098
 
-1.54%
14/08/2017 17:10:57
Maruha Nichiro JP3876600002 - 0.000
 
0.00%
01/01/1970 -
Marui Group Co. Ltd. JP3870400003 - 0.000
 
0.00%
01/01/1970 -
Matsui Securities JP3863800003 - 0.000
 
0.00%
01/01/1970 -
Mazda Motor JP3868400007 14.410 0.000
 
0.00%
22/08/2017 17:43:50
Meidensha JP3919800007 - 0.000
 
0.00%
01/01/1970 -
MEIJI Holdings Co Ltd JP3918000005 - 0.000
 
0.00%
01/01/1970 -
Minebea Mitsumi JP3906000009 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi JP3898400001 23.165 0.045
 
+0.19%
18/08/2017 18:00:49
Mitsubishi Chemical Holding JP3897700005 8.600 0.950
 
+12.42%
25/07/2017 18:51:13
Mitsubishi Electric JP3902400005 15.150 -0.300
 
-1.94%
18/08/2017 18:16:18
Mitsubishi Estate JP3899600005 18.000 -0.610
 
-3.28%
04/08/2017 17:44:17
Mitsubishi Financial JP3902900004 6.125 -0.188
 
-2.97%
21/08/2017 18:00:54
Mitsubishi Heavy Industries JP3900000005 3.850 -0.040
 
-1.03%
22/08/2017 17:22:38
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Motors JP3899800001 7.150 0.130
 
+1.85%
22/08/2017 17:53:56
Mitsui & Co JP3893600001 14.590 0.130
 
+0.90%
17/08/2017 16:28:37
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01/01/1970 -
Mitsui Engineering & Shipbuilding JP3891600003 1.320 -0.168
 
-11.29%
04/08/2017 15:43:11
Mitsui Fudosan JP3893200000 22.300 -1.200
 
-5.11%
27/07/2017 15:30:41
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01/01/1970 -
Mitsui O.S.K. Lines JP3362700001 3.047 -0.003
 
-0.11%
20/07/2017 16:05:52
Mizuho Financial Group JP3885780001 1.710 0.000
 
0.00%
09/08/2017 21:52:32
MS & AD Insurance Group Holdings JP3890310000 34.740 -0.690
 
-1.95%
09/08/2017 16:27:55
NEC JP3733000008 - 0.000
 
0.00%
01/01/1970 -
NGK Insulators JP3695200000 19.250 -0.050
 
-0.26%
11/08/2017 17:48:54
NH Foods JP3743000006 - 0.000
 
0.00%
01/01/1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01/01/1970 -
Nikon JP3657400002 17.300 2.300
 
+15.33%
25/07/2017 21:59:49
Nippon El. Glass JP3733400000 - 0.000
 
0.00%
01/01/1970 -
Nippon Express JP3729400006 - 0.000
 
0.00%
01/01/1970 -
Nippon Kayaku JP3694400007 - 0.000
 
0.00%
01/01/1970 -
NIPPON LIGHT MET. HLDGS JP3700200003 - 0.000
 
0.00%
01/01/1970 -
Nippon Paper Group JP3721600009 - 0.000
 
0.00%
01/01/1970 -
Nippon Sheet Glass JP3686800008 - 0.000
 
0.00%
01/01/1970 -
Nippon Soda JP3726200003 - 0.000
 
0.00%
01/01/1970 -
Nippon Steel & Sumitomo Metal JP3381000003 23.700 0.316
 
+1.35%
16/08/2017 15:30:05
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01/01/1970 -
Nippon Telegraph and Telephone JP3735400008 49.275 4.635
 
+10.38%
16/08/2017 21:59:52
Nippon Yusen JP3753000003 1.970 0.120
 
+6.49%
31/07/2017 15:33:07
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01/01/1970 -
Nissan Motor JP3672400003 10.020 0.055
 
+0.55%
18/08/2017 15:55:14
Nisshin Seifun Group JP3676800000 - 0.000
 
0.00%
01/01/1970 -
NISSHIN STEEL CO. LTD. JP3676200003 - 0.000
 
0.00%
01/01/1970 -
Nisshinbo Holdings JP3678000005 - 0.000
 
0.00%
01/01/1970 -
Nitto Boseki JP3684400009 - 0.000
 
0.00%
01/01/1970 -
Nitto Denko JP3684000007 88.05 -1.70
 
-1.89%
21/08/2017 20:21:53
Nomura JP3762600009 5.565 0.000
 
0.00%
22/08/2017 17:43:50
NSK JP3720800006 - 0.000
 
0.00%
01/01/1970 -
NTN Corporation JP3165600002 - 0.000
 
0.00%
01/01/1970 -
NTT Data Communications System JP3165700000 - 0.000
 
0.00%
01/01/1970 -
NTT DoCoMo JP3165650007 23.190 0.190
 
+0.83%
22/08/2017 20:57:34
Obayashi JP3190000004 - 0.000
 
0.00%
01/01/1970 -
Odakyu Electric Railway JP3196000008 19.500 -0.307
 
-1.55%
20/07/2017 00:58:59
Oji Holdings JP3174410005 - 0.000
 
0.00%
01/01/1970 -
OKI Electric Industry JP3194000000 - 0.000
 
0.00%
01/01/1970 -
Okuma JP3172100004 - 0.000
 
0.00%
01/01/1970 -
Olympus JP3201200007 37.050 0.000
 
0.00%
17/07/2017 17:00:33
Osaka Gas JP3180400008 - 0.000
 
0.00%
01/01/1970 -
Pacific Metals Co Lt JP3448000004 - 0.000
 
0.00%
01/01/1970 -
Panasonic JP3866800000 13.100 0.000
 
0.00%
22/08/2017 22:40:07
Pioneer JP3780200006 - 0.000
 
0.00%
01/01/1970 -
Resona Holdings JP3500610005 5.178 -0.002
 
-0.04%
03/08/2017 20:12:01
Ricoh JP3973400009 9.600 -0.050
 
-0.52%
17/08/2017 15:34:36
Sapporo Holdings JP3320800000 26.250 -2.500
 
-8.70%
07/08/2017 20:25:54
Screen Holdings JP3494600004 - 0.000
 
0.00%
01/01/1970 -
Secom JP3421800008 - 0.000
 
0.00%
01/01/1970 -
Sekisui House JP3420600003 - 0.000
 
0.00%
01/01/1970 -
Seven & I Holdings JP3422950000 40.110 -0.080
 
-0.20%
17/08/2017 21:55:17
Sharp JP3359600008 3.191 0.000
 
0.00%
22/08/2017 17:43:50
Shimizu JP3358800005 - 0.000
 
0.00%
01/01/1970 -
Shin-Etsu Chemical JP3371200001 86.01 -3.59
 
-4.01%
11/08/2017 16:11:54
Shinsei Bank JP3729000004 1.640 0.040
 
+2.50%
11/08/2017 17:24:30
Shionogi & Co JP3347200002 52.50 -1.50
 
-2.78%
03/08/2017 20:54:40
Shiseido JP3351600006 36.300 0.130
 
+0.36%
09/08/2017 15:30:47
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01/01/1970 -
Showa Denko JP3368000000 - 0.000
 
0.00%
01/01/1970 -
Showa Shell JP3366800005 - 0.000
 
0.00%
01/01/1970 -
SKY Perfect JSAT Holdings JP3396350005 - 0.000
 
0.00%
01/01/1970 -
Softbank Group JP3436100006 76.65 0.00
 
0.00%
22/08/2017 17:43:50
Sojitz JP3663900003 - 0.000
 
0.00%
01/01/1970 -
Sompo Holdings JP3165000005 38.850 0.050
 
+0.13%
27/07/2017 18:51:47
Sony JP3435000009 37.750 0.000
 
0.00%
22/08/2017 17:43:50
SONY FINANCIAL HLDG INC. JP3435350008 17.300 1.750
 
+11.25%
15/08/2017 16:04:32
Subaru Corp. JP3814800003 35.740 -0.445
 
-1.23%
18/08/2017 21:42:06
Sumco JP3322930003 14.950 -1.920
 
-11.38%
09/08/2017 18:59:03
Sumitomo JP3404600003 13.960 0.000
 
0.00%
04/08/2017 17:49:58
Sumitomo Chemical JP3401400001 5.950 0.350
 
+6.25%
15/08/2017 17:50:30
Sumitomo Electric Industries JP3407400005 15.510 -0.100
 
-0.64%
22/08/2017 15:30:06
Sumitomo Heavy Industries JP3405400007 7.270 0.320
 
+4.60%
08/08/2017 20:15:39
Sumitomo Metal Mining JP3402600005 14.050 1.550
 
+12.40%
20/07/2017 17:24:42
Sumitomo Mitsui Financial Group JP3890350006 37.125 0.665
 
+1.82%
21/08/2017 21:23:10
Sumitomo Mitsui Trust Holdings JP3892100003 35.150 0.150
 
+0.43%
22/08/2017 21:42:43
Sumitomo Osaka Cement JP3400900001 4.600 0.100
 
+2.22%
17/07/2017 21:37:34
Sumitomo Realty & Development JP3409000001 30.340 -0.060
 
-0.20%
11/08/2017 19:22:21
Suzuki Motor JP3397200001 48.505 0.455
 
+0.95%
03/08/2017 20:47:13
T&D Holdings JP3539220008 - 0.000
 
0.00%
01/01/1970 -
Taiheiyo Cement JP3449020001 3.550 -0.050
 
-1.39%
08/08/2017 21:43:37
Taisei JP3443600006 - 0.000
 
0.00%
01/01/1970 -
Taiyo Yuden JP3452000007 - 0.000
 
0.00%
01/01/1970 -
Takara Holdings JP3459600007 - 0.000
 
0.00%
01/01/1970 -
Takashimaya JP3456000003 - 0.000
 
0.00%
01/01/1970 -
Takeda Pharmaceutical JP3463000004 52.70 0.00
 
0.00%
22/08/2017 17:43:50
TDK JP3538800008 70.88 1.09
 
+1.56%
28/07/2017 21:06:38
Teijin JP3544000007 - 0.000
 
0.00%
01/01/1970 -
Terumo JP3546800008 39.610 1.450
 
+3.80%
04/08/2017 18:28:07
Tobu Railway JP3597800006 - 0.000
 
0.00%
01/01/1970 -
Toho JP3598600009 - 0.000
 
0.00%
01/01/1970 -
Toho Zinc JP3599000001 - 0.000
 
0.00%
01/01/1970 -
Tokai Carbon JP3560800009 - 0.000
 
0.00%
01/01/1970 -
Tokio Marine Holdings JP3910660004 40.410 -0.130
 
-0.32%
22/08/2017 21:55:59
Tokuyama JP3625000009 4.900 0.180
 
+3.81%
24/07/2017 19:01:14
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01/01/1970 -
Tokyo Electric Power JP3585800000 3.980 0.000
 
0.00%
22/08/2017 17:43:50
Tokyo Electron JP3571400005 135.47 -4.28
 
-3.06%
17/08/2017 21:15:38
Tokyo Gas JP3573000001 - 0.000
 
0.00%
01/01/1970 -
Tokyo Tatemono JP3582600007 - 0.000
 
0.00%
01/01/1970 -
Tokyu JP3574200006 14.614 7.151
 
+95.83%
27/07/2017 00:58:59
TOKYU FUDOSAN HOLDINGS JP3569200003 - 0.000
 
0.00%
01/01/1970 -
Toppan Printing JP3629000005 - 0.000
 
0.00%
01/01/1970 -
Toray Industries JP3621000003 9.160 0.019
 
+0.21%
08/08/2017 21:21:48
Toshiba JP3592200004 2.633 0.033
 
+1.27%
22/08/2017 22:40:07
Tosoh JP3595200001 10.550 -1.430
 
-11.94%
02/08/2017 18:10:45
Toto JP3596200000 38.250 0.250
 
+0.66%
11/08/2017 17:41:42
Toyo Seikan Kaisha JP3613400005 - 0.000
 
0.00%
01/01/1970 -
Toyobo JP3619800000 - 0.000
 
0.00%
01/01/1970 -
Toyota Motor JP3633400001 53.90 0.15
 
+0.28%
22/08/2017 22:40:07
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01/01/1970 -
Trend Micro JP3637300009 49.220 -0.97
 
-1.93%
09/08/2017 17:18:11
Ube Industries JP3158800007 - 0.000
 
0.00%
01/01/1970 -
Unitika JP3951200009 - 0.000
 
0.00%
01/01/1970 -
West Japan Railway JP3659000008 - 0.000
 
0.00%
01/01/1970 -
Yahoo Japan JP3933800009 4.790 0.190
 
+4.13%
22/08/2017 20:11:33
Yamaha JP3942600002 - 0.000
 
0.00%
01/01/1970 -
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01/01/1970 -
Yaskawa Electric Corporation JP3932000007 22.500 1.000
 
+4.65%
20/07/2017 21:08:14
Yokogawa Electric JP3955000009 15.520 -0.240
 
-1.52%
21/08/2017 19:08:48
Yokohama Rubber JP3955800002 19.680 -0.660
 
-3.24%
27/07/2017 18:24:59

Please wait...
The data push was deactivated due to a timeout. Please click "Refresh page" to continue.