Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Overview

Data

Name Nikkei 225
Valor -
ISIN JP9010C00002
Currency Punkte

Trading

Underlying price Time-delayed price 19,289.43
Daily low 19,170.86
Daily high 19,289.43
Change
210.10
 
+1.10%
Date 26/04/2017   00:00:00

Chart

Index overview

Name ISIN Quote +/- % Date Time
Advantest JP3122400009 18.000 9.650
 
+115.57%
19/04/2017 00:58:59
Aeon JP3388200002 - 0.000
 
0.00%
01/01/1970 -
Ajinomoto JP3119600009 - 0.000
 
0.00%
01/01/1970 -
Alps Electric JP3126400005 26.500 -1.900
 
-6.69%
13/04/2017 21:48:17
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 8.300 0.020
 
+0.24%
29/03/2017 20:00:14
Asahi Group Holdings JP3116000005 38.420 -1.050
 
-2.66%
26/04/2017 15:30:04
Asahi Kaisei JP3111200006 9.390 0.050
 
+0.54%
13/04/2017 21:37:16
Astellas Pharma JP3942400007 14.220 -0.090
 
-0.63%
26/04/2017 18:23:31
Bridgestone JP3830800003 - 0.000
 
0.00%
01/01/1970 -
Canon JP3242800005 31.570 0.170
 
+0.54%
26/04/2017 17:43:49
Casio Computer JP3209000003 - 0.000
 
0.00%
01/01/1970 -
Central Japan Railway JP3566800003 - 0.000
 
0.00%
01/01/1970 -
Chiba Bk JP3511800009 - 0.000
 
0.00%
01/01/1970 -
Chiyoda Corp Common JP3528600004 6.590 -1.520
 
-18.74%
07/04/2017 20:08:18
Chubu Electric Power JP3526600006 - 0.000
 
0.00%
01/01/1970 -
Chugai Pharmaceutical Co. Ltd JP3519400000 34.500 0.660
 
+1.95%
04/04/2017 16:22:54
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 18.350 -0.350
 
-1.87%
03/04/2017 21:43:53
Dai Nippon Printing JP3493800001 - 0.000
 
0.00%
01/01/1970 -
Dai-ichi Life JP3476480003 17.700 1.200
 
+7.27%
26/04/2017 15:30:09
Daiichi Sankyo JP3475350009 - 0.000
 
0.00%
01/01/1970 -
Daikin Industries JP3481800005 96.25 0.35
 
+0.36%
25/04/2017 17:36:04
Dainippon Sumitomo Pharma JP3495000006 - 0.000
 
0.00%
01/01/1970 -
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01/01/1970 -
Daiwa Securities Group JP3502200003 - 0.000
 
0.00%
01/01/1970 -
Denka JP3549600009 - 0.000
 
0.00%
01/01/1970 -
Denso JP3551500006 44.640 0.740
 
+1.69%
25/04/2017 17:19:16
Dentsu JP3551520004 - 0.000
 
0.00%
01/01/1970 -
Dowa Holdings JP3638600001 7.300 -0.550
 
-7.01%
29/03/2017 16:03:38
East Japan Railway JP3783600004 88.30 1.30
 
+1.49%
17/04/2017 17:07:05
Ebara JP3166000004 - 0.000
 
0.00%
01/01/1970 -
Eisai JP3160400002 51.75 0.50
 
+0.98%
17/04/2017 19:13:11
Fanuc JP3802400006 208.00 0.19
 
+0.09%
26/04/2017 21:06:11
Fast Retailing JP3802300008 327.96 -3.54
 
-1.07%
26/04/2017 15:30:11
Fuji Electric JP3820000002 - 0.000
 
0.00%
01/01/1970 -
Fujifilm Holdings JP3814000000 36.280 -1.170
 
-3.12%
21/04/2017 21:43:37
Fujikura JP3811000003 - 0.000
 
0.00%
01/01/1970 -
Fujitsu JP3818000006 6.010 0.310
 
+5.44%
28/03/2017 17:34:30
FUKUOKA FINL GROUP JP3805010000 - 0.000
 
0.00%
01/01/1970 -
Furukawa JP3826800009 - 0.000
 
0.00%
01/01/1970 -
Furukawa Electric JP3827200001 - 0.000
 
0.00%
01/01/1970 -
Gs Yuasa JP3385820000 - 0.000
 
0.00%
01/01/1970 -
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01/01/1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01/01/1970 -
Hitachi JP3788600009 5.270 0.100
 
+1.93%
21/04/2017 20:36:55
Hitachi Construction Machinery JP3787000003 - 0.000
 
0.00%
01/01/1970 -
Hitachi Zosen JP3789000001 - 0.000
 
0.00%
01/01/1970 -
Hokuetsu Kishu Paper JP3841800000 - 0.000
 
0.00%
01/01/1970 -
Honda Motor JP3854600008 28.960 0.228
 
+0.79%
25/04/2017 16:20:49
Inpex JP3294460005 - 0.000
 
0.00%
01/01/1970 -
Isetan Mitsukoshi Holdings JP3894900004 - 0.000
 
0.00%
01/01/1970 -
Ishikawajima-Harima Heavy Industries JP3134800006 - 0.000
 
0.00%
01/01/1970 -
Isuzu Motors JP3137200006 12.330 -0.500
 
-3.90%
19/04/2017 19:47:20
Itochu JP3143600009 14.000 -0.250
 
-1.75%
13/04/2017 17:38:41
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 33.890 -0.200
 
-0.59%
26/04/2017 21:10:06
JFE Holdings JP3386030005 - 0.000
 
0.00%
01/01/1970 -
JGC JP3667600005 17.030 -0.620
 
-3.51%
19/04/2017 20:58:46
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 12.750 1.574
 
+14.09%
05/04/2017 21:17:56
KAO JP3205800000 - 0.000
 
0.00%
01/01/1970 -
Kawasaki Heavy JP3224200000 3.130 -0.150
 
-4.57%
10/04/2017 16:50:23
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01/01/1970 -
KDDI JP3496400007 26.500 0.750
 
+2.91%
19/04/2017 16:04:13
Keio JP3277800003 - 0.000
 
0.00%
01/01/1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01/01/1970 -
Kikkoman JP3240400006 31.650 2.650
 
+9.14%
29/03/2017 20:57:27
Kirin Holdings JP3258000003 - 0.000
 
0.00%
01/01/1970 -
Kobe Steel JP3289800009 - 0.000
 
0.00%
01/01/1970 -
Komatsu JP3304200003 26.900 0.700
 
+2.67%
26/04/2017 15:30:24
Konami JP3300200007 - 0.000
 
0.00%
01/01/1970 -
Konica Minolta JP3300600008 - 0.000
 
0.00%
01/01/1970 -
Kubota JP3266400005 15.090 -0.320
 
-2.08%
25/04/2017 17:33:36
Kuraray JP3269600007 - 0.000
 
0.00%
01/01/1970 -
Kyocera JP3249600002 55.50 6.050
 
+12.23%
05/04/2017 21:26:05
Kyowa Hakko Kirin JP3256000005 16.450 1.050
 
+6.82%
19/04/2017 16:08:33
Marubeni JP3877600001 6.250 -0.150
 
-2.34%
28/03/2017 15:30:43
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 14.260 0.290
 
+2.08%
26/04/2017 17:43:49
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 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Chemical Holding JP3897700005 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Electric JP3902400005 13.850 -0.900
 
-6.10%
25/04/2017 18:15:09
Mitsubishi Estate JP3899600005 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Financial JP3902900004 6.435 0.105
 
+1.66%
25/04/2017 17:18:55
Mitsubishi Heavy Industries JP3900000005 4.000 0.050
 
+1.27%
26/04/2017 15:51:39
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Motors JP3899800001 6.321 0.141
 
+2.28%
26/04/2017 20:20:30
Mitsui & Co JP3893600001 14.080 0.300
 
+2.18%
24/04/2017 17:43:53
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01/01/1970 -
Mitsui Engineering & Shipbuilding JP3891600003 - 0.000
 
0.00%
01/01/1970 -
Mitsui Fudosan JP3893200000 22.000 0.800
 
+3.77%
25/04/2017 17:34:15
Mitsui Mining & Smelting JP3888400003 3.300 0.850
 
+34.69%
29/03/2017 16:49:08
Mitsui O.S.K. Lines JP3362700001 3.090 -0.090
 
-2.83%
31/03/2017 15:30:33
Mizuho Financial Group JP3885780001 1.763 0.005
 
+0.28%
19/04/2017 21:10:53
MS & AD Insurance Group Holdings JP3890310000 32.210 -1.080
 
-3.24%
24/04/2017 21:32:57
NEC JP3733000008 - 0.000
 
0.00%
01/01/1970 -
NGK Insulators JP3695200000 21.950 -0.100
 
-0.45%
12/04/2017 18:18:31
NH Foods JP3743000006 - 0.000
 
0.00%
01/01/1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01/01/1970 -
Nikon JP3657400002 13.850 -0.300
 
-2.12%
20/04/2017 20:22:15
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 - 0.000
 
0.00%
01/01/1970 -
Nippon Suisan Kaisha JP3718800000 5.000 -0.330
 
-6.19%
30/03/2017 20:48:03
Nippon Telegraph and Telephone JP3735400008 43.330 -0.660
 
-1.50%
21/04/2017 18:04:32
Nippon Yusen JP3753000003 - 0.000
 
0.00%
01/01/1970 -
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01/01/1970 -
Nissan Motor JP3672400003 9.420 0.260
 
+2.84%
21/04/2017 17:52:44
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 75.30 0.59
 
+0.79%
25/04/2017 21:49:18
Nomura JP3762600009 6.040 0.045
 
+0.75%
26/04/2017 17:43:49
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 23.910 0.660
 
+2.84%
24/04/2017 20:13:42
Obayashi JP3190000004 - 0.000
 
0.00%
01/01/1970 -
Odakyu Electric Railway JP3196000008 - 0.000
 
0.00%
01/01/1970 -
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 36.700 -0.050
 
-0.14%
17/04/2017 19:37:56
Osaka Gas JP3180400008 3.800 0.970
 
+34.28%
17/04/2017 15:30:31
Pacific Metals Co Lt JP3448000004 - 0.000
 
0.00%
01/01/1970 -
Panasonic JP3866800000 12.000 0.120
 
+1.01%
26/04/2017 09:08:20
Pioneer JP3780200006 - 0.000
 
0.00%
01/01/1970 -
Resona Holdings JP3500610005 5.408 -0.152
 
-2.73%
21/04/2017 18:12:58
Ricoh JP3973400009 - 0.000
 
0.00%
01/01/1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01/01/1970 -
Screen Holdings JP3494600004 73.25 11.25
 
+18.15%
31/03/2017 00:58:59
Secom JP3421800008 72.22 0.59
 
+0.82%
17/04/2017 19:42:31
Sekisui House JP3420600003 - 0.000
 
0.00%
01/01/1970 -
Seven & I Holdings JP3422950000 41.550 -0.200
 
-0.48%
26/04/2017 20:31:08
Sharp JP3359600008 3.750 0.130
 
+3.59%
26/04/2017 17:43:49
Shimizu JP3358800005 - 0.000
 
0.00%
01/01/1970 -
Shin-Etsu Chemical JP3371200001 85.05 -0.86
 
-1.00%
06/04/2017 16:27:13
Shinsei Bank JP3729000004 1.810 0.010
 
+0.56%
24/04/2017 19:32:38
Shionogi & Co JP3347200002 50.50 -0.75
 
-1.46%
26/04/2017 16:31:49
Shiseido JP3351600006 - 0.000
 
0.00%
01/01/1970 -
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 72.90 0.00
 
0.00%
26/04/2017 17:43:49
Sojitz JP3663900003 - 0.000
 
0.00%
01/01/1970 -
Sompo Holdings JP3165000005 - 0.000
 
0.00%
01/01/1970 -
Sony JP3435000009 33.320 0.000
 
0.00%
26/04/2017 17:43:49
SONY FINANCIAL HLDG INC. JP3435350008 15.550 -1.060
 
-6.38%
12/04/2017 20:05:42
Subaru Corp. JP3814800003 37.600 0.230
 
+0.62%
25/04/2017 21:53:32
Sumco JP3322930003 17.610 0.780
 
+4.63%
21/04/2017 18:02:49
Sumitomo JP3404600003 13.060 -0.290
 
-2.17%
24/04/2017 19:29:50
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Electric Industries JP3407400005 16.120 0.250
 
+1.58%
26/04/2017 15:30:06
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Metal Mining JP3402600005 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Mitsui Financial Group JP3890350006 36.190 0.390
 
+1.09%
21/04/2017 18:25:46
Sumitomo Mitsui Trust Holdings JP3892100003 34.890 0.280
 
+0.81%
25/04/2017 15:40:49
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Realty & Development JP3409000001 - 0.000
 
0.00%
01/01/1970 -
Suzuki Motor JP3397200001 41.400 0.340
 
+0.83%
07/04/2017 21:59:40
T&D Holdings JP3539220008 - 0.000
 
0.00%
01/01/1970 -
Taiheiyo Cement JP3449020001 3.240 -0.140
 
-4.14%
07/04/2017 19:39:48
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 47.540 0.000
 
0.00%
26/04/2017 17:43:49
TDK JP3538800008 63.20 2.96
 
+4.91%
26/04/2017 15:30:05
Teijin JP3544000007 - 0.000
 
0.00%
01/01/1970 -
Terumo JP3546800008 35.510 0.500
 
+1.43%
03/04/2017 17:06:52
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 42.380 0.710
 
+1.70%
25/04/2017 21:49:25
Tokuyama JP3625000009 4.720 2.510
 
+113.57%
03/04/2017 15:56:58
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01/01/1970 -
Tokyo Electric Power JP3585800000 3.856 0.000
 
0.00%
26/04/2017 17:43:49
Tokyo Electron JP3571400005 115.00 6.25
 
+5.75%
25/04/2017 18:26:39
Tokyo Gas JP3573000001 4.650 0.110
 
+2.42%
05/04/2017 21:00:03
Tokyo Tatemono JP3582600007 - 0.000
 
0.00%
01/01/1970 -
Tokyu JP3574200006 - 0.000
 
0.00%
01/01/1970 -
TOKYU FUDOSAN HOLDINGS JP3569200003 - 0.000
 
0.00%
01/01/1970 -
Toppan Printing JP3629000005 - 0.000
 
0.00%
01/01/1970 -
Toray Industries JP3621000003 8.741 0.081
 
+0.94%
19/04/2017 17:16:07
Toshiba JP3592200004 1.956 0.000
 
0.00%
26/04/2017 17:43:49
Tosoh JP3595200001 8.800 -0.250
 
-2.76%
30/03/2017 17:44:36
Toto JP3596200000 38.000 -2.150
 
-5.35%
25/04/2017 17:35:15
Toyo Seikan Kaisha JP3613400005 - 0.000
 
0.00%
01/01/1970 -
Toyobo JP3619800000 - 0.000
 
0.00%
01/01/1970 -
Toyota Motor JP3633400001 54.45 1.45
 
+2.74%
26/04/2017 17:43:49
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01/01/1970 -
Trend Micro JP3637300009 42.380 -1.977
 
-4.46%
17/04/2017 19:37:10
Ube Industries JP3158800007 2.340 0.030
 
+1.30%
19/04/2017 19:51:55
Unitika JP3951200009 - 0.000
 
0.00%
01/01/1970 -
West Japan Railway JP3659000008 - 0.000
 
0.00%
01/01/1970 -
Yahoo Japan JP3933800009 4.540 -0.210
 
-4.42%
26/04/2017 20:57:30
Yamaha JP3942600002 - 0.000
 
0.00%
01/01/1970 -
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01/01/1970 -
Yaskawa Electric Corporation JP3932000007 18.900 -0.200
 
-1.05%
25/04/2017 16:57:52
Yokogawa Electric JP3955000009 - 0.000
 
0.00%
01/01/1970 -
Yokohama Rubber JP3955800002 - 0.000
 
0.00%
01/01/1970 -

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