Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Overview

Data

Name Nikkei 225
Valor -
ISIN JP9010C00002
Currency Punkte

Trading

Underlying price Time-delayed price 22,811.08
Daily low 22,625.41
Daily high 22,819.71
Change
313.05
 
+1.39%
Date 08/12/2017   00:00:00

Chart

Index overview

Name ISIN Quote +/- % Date Time
Advantest JP3122400009 - 0.000
 
0.00%
01/01/1970 -
Aeon JP3388200002 15.050 0.050
 
+0.33%
16/11/2017 21:10:04
Ajinomoto JP3119600009 18.050 -1.700
 
-8.61%
16/11/2017 21:09:32
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 - 0.000
 
0.00%
01/01/1970 -
Asahi Group Holdings JP3116000005 50.03 1.050
 
+2.14%
22/11/2017 16:19:51
Asahi Kaisei JP3111200006 12.250 0.250
 
+2.08%
01/12/2017 21:06:47
Astellas Pharma JP3942400007 12.850 0.112
 
+0.88%
29/11/2017 18:28:27
Bridgestone JP3830800003 43.140 -2.210
 
-4.87%
13/11/2017 16:28:11
Canon JP3242800005 37.390 0.000
 
0.00%
08/12/2017 17:43:52
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 - 0.000
 
0.00%
01/01/1970 -
Chubu Electric Power JP3526600006 - 0.000
 
0.00%
01/01/1970 -
Chugai Pharmaceutical 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 - 0.000
 
0.00%
01/01/1970 -
Dai-ichi Life JP3476480003 - 0.000
 
0.00%
01/01/1970 -
Daiichi Sankyo JP3475350009 23.380 0.480
 
+2.10%
16/11/2017 21:02:45
Daikin Industries JP3481800005 114.00 0.00
 
0.00%
07/12/2017 21:07:44
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 6.288 0.268
 
+4.44%
14/11/2017 15:52:02
Denka JP3549600009 - 0.000
 
0.00%
01/01/1970 -
Denso JP3551500006 54.16 -0.36
 
-0.66%
06/12/2017 19:29:21
Dentsu JP3551520004 45.610 0.290
 
+0.64%
05/12/2017 21:09:15
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01/01/1970 -
East Japan Railway JP3783600004 - 0.000
 
0.00%
01/01/1970 -
Ebara JP3166000004 - 0.000
 
0.00%
01/01/1970 -
Eisai JP3160400002 55.15 -0.10
 
-0.18%
16/11/2017 21:10:52
Fanuc JP3802400006 235.17 -6.38
 
-2.64%
08/12/2017 21:51:48
Fast Retailing JP3802300008 394.89 -8.53
 
-2.11%
05/12/2017 15:30:51
Fuji Electric JP3820000002 - 0.000
 
0.00%
01/01/1970 -
Fujifilm Holdings JP3814000000 - 0.000
 
0.00%
01/01/1970 -
Fujikura JP3811000003 - 0.000
 
0.00%
01/01/1970 -
Fujitsu JP3818000006 7.240 0.170
 
+2.40%
07/12/2017 17:14:05
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 3.470 -1.530
 
-30.60%
30/11/2017 16:53:41
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01/01/1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01/01/1970 -
Hitachi JP3788600009 7.620 0.135
 
+1.80%
08/12/2017 15:38:10
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 33.330 0.373
 
+1.13%
08/12/2017 21:13:46
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 30.900 0.250
 
+0.82%
08/12/2017 19:50:13
Isuzu Motors JP3137200006 15.610 -0.140
 
-0.89%
29/11/2017 20:45:45
Itochu JP3143600009 17.010 0.030
 
+0.18%
29/11/2017 17:17:54
J. Front Retailing JP3386380004 17.050 1.210
 
+7.64%
01/12/2017 20:40:50
Japan Steel Works JP3721400004 - 0.000
 
0.00%
01/01/1970 -
Japan Tobacco JP3726800000 32.660 -0.220
 
-0.67%
08/12/2017 21:45:16
JFE Holdings JP3386030005 - 0.000
 
0.00%
01/01/1970 -
JGC JP3667600005 16.500 0.290
 
+1.79%
16/11/2017 21:02:47
Jtekt JP3292200007 - 0.000
 
0.00%
01/01/1970 -
JXTG Holdings Inc. JP3386450005 5.650 0.350
 
+6.60%
01/12/2017 16:00:55
Kajima JP3210200006 10.000 -0.500
 
-4.76%
06/12/2017 21:20:49
Kansai Electric JP3228600007 12.780 -0.690
 
-5.12%
27/11/2017 21:19:42
KAO JP3205800000 61.63 1.10
 
+1.82%
15/11/2017 20:24:45
Kawasaki Heavy JP3224200000 32.580 -0.740
 
-2.22%
04/12/2017 19:07:20
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01/01/1970 -
KDDI JP3496400007 28.300 0.800
 
+2.91%
01/12/2017 21:02:05
Keio JP3277800003 - 0.000
 
0.00%
01/01/1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01/01/1970 -
Kikkoman JP3240400006 31.519 0.529
 
+1.71%
06/12/2017 21:15:51
Kirin Holdings JP3258000003 - 0.000
 
0.00%
01/01/1970 -
Kobe Steel JP3289800009 - 0.000
 
0.00%
01/01/1970 -
Komatsu JP3304200003 32.750 0.380
 
+1.17%
08/12/2017 21:06:01
Konami JP3300200007 51.71 -6.48
 
-11.14%
06/12/2017 18:58:05
Konica Minolta JP3300600008 9.520 -0.190
 
-1.96%
06/12/2017 21:18:31
Kubota JP3266400005 19.580 1.640
 
+9.14%
28/11/2017 20:48:00
Kuraray JP3269600007 - 0.000
 
0.00%
01/01/1970 -
Kyocera JP3249600002 70.45 10.15
 
+16.83%
27/11/2017 16:42:15
Kyowa Hakko Kirin JP3256000005 17.750 -0.350
 
-1.93%
08/12/2017 17:26:57
Marubeni JP3877600001 6.320 -0.300
 
-4.53%
16/11/2017 21:04:44
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 13.180 0.000
 
0.00%
08/12/2017 17:43:52
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 25.000 -0.200
 
-0.79%
04/12/2017 16:27:42
Mitsubishi Chemical Holding JP3897700005 10.950 0.550
 
+5.29%
07/12/2017 19:31:45
Mitsubishi Electric JP3902400005 16.470 -0.530
 
-3.12%
01/12/2017 18:28:50
Mitsubishi Estate JP3899600005 19.090 0.080
 
+0.42%
10/11/2017 21:42:14
Mitsubishi Financial JP3902900004 7.105 0.030
 
+0.42%
05/12/2017 17:02:47
Mitsubishi Heavy Industries JP3900000005 37.000 0.280
 
+0.76%
07/12/2017 21:49:19
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Motors JP3899800001 7.100 0.000
 
0.00%
08/12/2017 17:28:12
Mitsui & Co JP3893600001 14.950 0.300
 
+2.05%
29/11/2017 19:48:25
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01/01/1970 -
Mitsui Engineering & Shipbuilding JP3891600003 - 0.000
 
0.00%
01/01/1970 -
Mitsui Fudosan JP3893200000 22.250 0.000
 
0.00%
08/12/2017 19:33:33
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01/01/1970 -
Mitsui O.S.K. Lines JP3362700001 - 0.000
 
0.00%
01/01/1970 -
Mizuho Financial Group JP3885780001 1.830 -0.025
 
-1.35%
06/12/2017 21:09:34
MS & AD Insurance Group Holdings JP3890310000 31.500 -0.490
 
-1.53%
06/12/2017 21:16:18
NEC JP3733000008 - 0.000
 
0.00%
01/01/1970 -
NGK Insulators JP3695200000 - 0.000
 
0.00%
01/01/1970 -
NH Foods JP3743000006 - 0.000
 
0.00%
01/01/1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01/01/1970 -
Nikon JP3657400002 17.400 0.100
 
+0.58%
16/11/2017 21:57:34
Nippon El. Glass JP3733400000 - 0.000
 
0.00%
01/01/1970 -
Nippon Express JP3729400006 61.75 0.00
 
0.00%
06/12/2017 21:18:15
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 - 0.000
 
0.00%
01/01/1970 -
Nippon Telegraph and Telephone JP3735400008 50.99 -1.04
 
-2.00%
08/12/2017 15:55:09
Nippon Yusen JP3753000003 - 0.000
 
0.00%
01/01/1970 -
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01/01/1970 -
Nissan Motor JP3672400003 9.500 0.040
 
+0.42%
07/12/2017 17:31:33
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 89.75 0.45
 
+0.50%
07/12/2017 21:03:06
Nomura JP3762600009 5.785 0.000
 
0.00%
08/12/2017 17:43:52
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 25.600 0.100
 
+0.39%
04/12/2017 15:36:19
Obayashi JP3190000004 13.250 0.527
 
+4.14%
08/12/2017 21:51:05
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 14.020 1.820
 
+14.92%
05/12/2017 23:58:59
Okuma JP3172100004 - 0.000
 
0.00%
01/01/1970 -
Olympus JP3201200007 - 0.000
 
0.00%
01/01/1970 -
Osaka Gas JP3180400008 - 0.000
 
0.00%
01/01/1970 -
Pacific Metals Co Lt JP3448000004 - 0.000
 
0.00%
01/01/1970 -
Panasonic JP3866800000 14.110 0.000
 
0.00%
08/12/2017 17:43:52
Pioneer JP3780200006 - 0.000
 
0.00%
01/01/1970 -
Resona Holdings JP3500610005 5.280 -0.070
 
-1.31%
06/12/2017 21:18:12
Ricoh JP3973400009 - 0.000
 
0.00%
01/01/1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01/01/1970 -
Screen Holdings JP3494600004 - 0.000
 
0.00%
01/01/1970 -
Secom JP3421800008 73.40 0.54
 
+0.73%
21/11/2017 21:11:14
Sekisui House JP3420600003 18.575 2.646
 
+16.61%
05/12/2017 18:50:50
Seven & I Holdings JP3422950000 41.130 -0.005
 
-0.01%
07/12/2017 19:26:56
Sharp JP3359600008 33.300 -0.970
 
-2.83%
08/12/2017 22:40:06
Shimizu JP3358800005 - 0.000
 
0.00%
01/01/1970 -
Shin-Etsu Chemical JP3371200001 107.54 -2.76
 
-2.50%
29/11/2017 15:47:24
Shinsei Bank JP3729000004 15.780 0.880
 
+5.91%
30/11/2017 15:37:54
Shionogi & Co JP3347200002 - 0.000
 
0.00%
01/01/1970 -
Shiseido JP3351600006 47.890 0.970
 
+2.07%
05/12/2017 19:17:07
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01/01/1970 -
Showa Denko JP3368000000 - 0.000
 
0.00%
01/01/1970 -
Showa Shell JP3366800005 12.150 2.550
 
+26.56%
16/11/2017 19:28:38
SKY Perfect JSAT Holdings JP3396350005 - 0.000
 
0.00%
01/01/1970 -
Softbank Group JP3436100006 81.60 -0.45
 
-0.55%
08/12/2017 09:04:48
Sojitz JP3663900003 2.926 0.086
 
+3.03%
04/12/2017 20:43:49
Sompo Holdings JP3165000005 - 0.000
 
0.00%
01/01/1970 -
Sony JP3435000009 44.780 -0.180
 
-0.40%
08/12/2017 15:56:58
SONY FINANCIAL HLDG INC. JP3435350008 - 0.000
 
0.00%
01/01/1970 -
Subaru Corp. JP3814800003 31.960 -0.540
 
-1.66%
06/12/2017 17:19:14
Sumco JP3322930003 25.660 2.900
 
+12.74%
16/11/2017 21:35:18
Sumitomo JP3404600003 16.230 0.310
 
+1.95%
08/12/2017 20:05:44
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Electric Industries JP3407400005 16.189 -0.011
 
-0.07%
08/12/2017 16:52:36
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Metal Mining JP3402600005 37.600 -2.300
 
-5.76%
08/12/2017 20:27:36
Sumitomo Mitsui Financial Group JP3890350006 41.188 0.518
 
+1.27%
06/12/2017 21:31:54
Sumitomo Mitsui Trust Holdings JP3892100003 37.340 0.220
 
+0.59%
07/12/2017 19:29:30
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Realty & Development JP3409000001 32.570 -1.330
 
-3.92%
17/11/2017 21:40:25
Suzuki Motor JP3397200001 51.29 -4.53
 
-8.12%
16/11/2017 15:30:04
T&D Holdings JP3539220008 - 0.000
 
0.00%
01/01/1970 -
Taiheiyo Cement JP3449020001 41.520 1.350
 
+3.36%
13/11/2017 16:15:13
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 54.60 0.00
 
0.00%
08/12/2017 17:43:52
TDK JP3538800008 77.06 -3.79
 
-4.69%
05/12/2017 18:59:05
Teijin JP3544000007 - 0.000
 
0.00%
01/01/1970 -
Terumo JP3546800008 47.310 5.110
 
+12.11%
04/12/2017 17:13:47
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 42.920 -0.160
 
-0.37%
22/11/2017 20:16:36
Tokuyama JP3625000009 - 0.000
 
0.00%
01/01/1970 -
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01/01/1970 -
Tokyo Electric Power JP3585800000 3.914 0.000
 
0.00%
08/12/2017 17:43:52
Tokyo Electron JP3571400005 186.75 -3.25
 
-1.71%
29/11/2017 18:14:52
Tokyo Gas JP3573000001 - 0.000
 
0.00%
01/01/1970 -
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 9.000 -2.650
 
-22.75%
28/11/2017 19:39:49
Toray Industries JP3621000003 9.370 -0.230
 
-2.40%
07/12/2017 18:32:29
Toshiba JP3592200004 2.556 0.051
 
+2.04%
08/12/2017 22:40:06
Tosoh JP3595200001 - 0.000
 
0.00%
01/01/1970 -
Toto JP3596200000 - 0.000
 
0.00%
01/01/1970 -
Toyo Seikan Kaisha JP3613400005 - 0.000
 
0.00%
01/01/1970 -
Toyobo JP3619800000 - 0.000
 
0.00%
01/01/1970 -
Toyota Motor JP3633400001 61.40 0.00
 
0.00%
08/12/2017 17:43:52
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01/01/1970 -
Trend Micro JP3637300009 54.06 -3.64
 
-6.31%
06/12/2017 18:26:47
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 4.540 -0.100
 
-2.16%
30/11/2017 17:27:36
Yamaha JP3942600002 36.100 1.170
 
+3.35%
28/11/2017 18:23:46
Yamaha Motor JP3942800008 31.390 -0.394
 
-1.24%
04/12/2017 15:30:07
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01/01/1970 -
Yaskawa Electric Corporation JP3932000007 43.000 20.500
 
+91.11%
20/11/2017 21:02:11
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.