Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Overview

Data

Name Nikkei 225
Valor -
ISIN JP9010C00002
Currency Punkte

Trading

Underlying price Time-delayed price 21,457.64
Daily low 21,363.10
Daily high 21,489.26
Change
9.12
 
+0.04%
Date 20/10/2017   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 19.750 -0.813
 
-3.95%
11/10/2017 00:58:59
Alps Electric JP3126400005 27.000 -0.010
 
-0.04%
20/09/2017 16:04:23
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 45.000 4.100
 
+10.02%
17/10/2017 15:33:56
Asahi Kaisei JP3111200006 12.070 -0.330
 
-2.66%
20/10/2017 16:55:49
Astellas Pharma JP3942400007 13.200 -0.390
 
-2.87%
19/10/2017 17:04:04
Bridgestone JP3830800003 45.350 3.350
 
+7.98%
26/09/2017 21:18:40
Canon JP3242800005 34.670 0.320
 
+0.93%
20/10/2017 22:40:05
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 Co. Ltd JP3519400000 41.610 0.510
 
+1.24%
03/10/2017 20:43:01
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 23.550 -0.890
 
-3.64%
02/10/2017 00:58:59
Dai-ichi Life JP3476480003 17.600 0.600
 
+3.53%
29/09/2017 15:40:53
Daiichi Sankyo JP3475350009 22.370 -0.920
 
-3.95%
04/10/2017 21:12:36
Daikin Industries JP3481800005 105.20 -1.30
 
-1.22%
12/10/2017 21:13:25
Dainippon Sumitomo Pharma JP3495000006 13.600 0.600
 
+4.62%
26/09/2017 17:18:58
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 50.63 -0.27
 
-0.53%
16/10/2017 19:55:07
Dentsu JP3551520004 - 0.000
 
0.00%
01/01/1970 -
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 52.50 0.00
 
0.00%
09/10/2017 18:25:45
Fanuc JP3802400006 222.50 1.87
 
+0.85%
20/10/2017 21:57:46
Fast Retailing JP3802300008 321.00 -10.17
 
-3.07%
20/10/2017 21:56:18
Fuji Electric JP3820000002 - 0.000
 
0.00%
01/01/1970 -
Fujifilm Holdings JP3814000000 40.380 1.770
 
+4.58%
16/10/2017 21:05:49
Fujikura JP3811000003 - 0.000
 
0.00%
01/01/1970 -
Fujitsu JP3818000006 7.950 0.450
 
+6.00%
16/10/2017 20:13:39
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 5.240 0.010
 
+0.19%
19/10/2017 15:45:47
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01/01/1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01/01/1970 -
Hitachi JP3788600009 7.545 0.345
 
+4.79%
19/10/2017 17:17:42
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 30.440 0.340
 
+1.13%
17/10/2017 16:22:22
Inpex JP3294460005 - 0.000
 
0.00%
01/01/1970 -
Isetan Mitsukoshi Holdings JP3894900004 10.750 0.370
 
+3.56%
10/10/2017 20:51:40
Ishikawajima-Harima Heavy Industries JP3134800006 - 0.000
 
0.00%
01/01/1970 -
Isuzu Motors JP3137200006 13.490 -0.410
 
-2.95%
13/10/2017 21:30:40
Itochu JP3143600009 16.790 0.560
 
+3.45%
19/10/2017 20:37:03
J. Front Retailing JP3386380004 14.190 -0.830
 
-5.53%
06/10/2017 15:56:36
Japan Steel Works JP3721400004 - 0.000
 
0.00%
01/01/1970 -
Japan Tobacco JP3726800000 34.040 0.050
 
+0.15%
20/10/2017 21:50:59
JFE Holdings JP3386030005 - 0.000
 
0.00%
01/01/1970 -
JGC JP3667600005 - 0.000
 
0.00%
01/01/1970 -
Jtekt JP3292200007 - 0.000
 
0.00%
01/01/1970 -
JXTG Holdings Inc. JP3386450005 5.080 0.280
 
+5.83%
20/09/2017 16:49:08
Kajima JP3210200006 - 0.000
 
0.00%
01/01/1970 -
Kansai Electric JP3228600007 - 0.000
 
0.00%
01/01/1970 -
KAO JP3205800000 60.53 -4.35
 
-6.70%
18/09/2017 15:56:26
Kawasaki Heavy JP3224200000 34.130 0.080
 
+0.23%
20/10/2017 19:26:45
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01/01/1970 -
KDDI JP3496400007 - 0.000
 
0.00%
01/01/1970 -
Keio JP3277800003 - 0.000
 
0.00%
01/01/1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01/01/1970 -
Kikkoman JP3240400006 30.990 -1.510
 
-4.65%
06/10/2017 17:44:00
Kirin Holdings JP3258000003 - 0.000
 
0.00%
01/01/1970 -
Kobe Steel JP3289800009 7.660 0.180
 
+2.41%
20/10/2017 21:51:34
Komatsu JP3304200003 31.660 2.550
 
+8.76%
16/10/2017 16:00:59
Konami JP3300200007 - 0.000
 
0.00%
01/01/1970 -
Konica Minolta JP3300600008 - 0.000
 
0.00%
01/01/1970 -
Kubota JP3266400005 18.380 -0.450
 
-2.39%
18/10/2017 20:21:05
Kuraray JP3269600007 - 0.000
 
0.00%
01/01/1970 -
Kyocera JP3249600002 - 0.000
 
0.00%
01/01/1970 -
Kyowa Hakko Kirin JP3256000005 17.550 -0.050
 
-0.28%
17/10/2017 16:23:56
Marubeni JP3877600001 6.620 0.348
 
+5.55%
19/09/2017 15:31:55
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 14.220 -0.050
 
-0.35%
20/10/2017 22:40:05
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 9.250 0.050
 
+0.54%
20/09/2017 16:47:03
Mitsubishi Electric JP3902400005 16.800 1.000
 
+6.33%
18/10/2017 15:37:58
Mitsubishi Estate JP3899600005 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Financial JP3902900004 6.535 0.125
 
+1.95%
17/10/2017 18:33:47
Mitsubishi Heavy Industries JP3900000005 39.830 0.040
 
+0.10%
12/10/2017 16:21:49
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Motors JP3899800001 7.950 -0.089
 
-1.10%
19/10/2017 15:57:00
Mitsui & Co JP3893600001 14.627 0.257
 
+1.79%
16/10/2017 20:45:18
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01/01/1970 -
Mitsui Engineering & Shipbuilding JP3891600003 - 0.000
 
0.00%
01/01/1970 -
Mitsui Fudosan JP3893200000 22.500 1.150
 
+5.39%
11/10/2017 21:19:26
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01/01/1970 -
Mitsui O.S.K. Lines JP3362700001 30.000 26.953
 
+884.67%
04/10/2017 00:58:59
Mizuho Financial Group JP3885780001 1.775 0.075
 
+4.41%
18/10/2017 17:14:42
MS & AD Insurance Group Holdings JP3890310000 31.990 -0.860
 
-2.62%
11/10/2017 20:33:30
NEC JP3733000008 2.580 0.130
 
+5.31%
22/09/2017 20:28:51
NGK Insulators JP3695200000 19.050 0.500
 
+2.70%
25/09/2017 15:31:01
NH Foods JP3743000006 - 0.000
 
0.00%
01/01/1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01/01/1970 -
Nikon JP3657400002 - 0.000
 
0.00%
01/01/1970 -
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 5.700 0.200
 
+3.64%
11/10/2017 21:20:09
Nippon Telegraph and Telephone JP3735400008 45.790 -3.410
 
-6.93%
05/10/2017 21:58:00
Nippon Yusen JP3753000003 - 0.000
 
0.00%
01/01/1970 -
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01/01/1970 -
Nissan Motor JP3672400003 9.560 -0.100
 
-1.04%
19/10/2017 17:11:36
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 86.00 -2.55
 
-2.88%
20/10/2017 16:03:22
Nomura JP3762600009 5.610 0.000
 
0.00%
20/10/2017 17:43:51
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 23.200 0.250
 
+1.09%
12/10/2017 21:21:47
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 - 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 14.100 0.000
 
0.00%
20/10/2017 17:43:51
Pioneer JP3780200006 - 0.000
 
0.00%
01/01/1970 -
Resona Holdings JP3500610005 5.210 0.250
 
+5.04%
20/10/2017 16:20:00
Ricoh JP3973400009 - 0.000
 
0.00%
01/01/1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01/01/1970 -
Screen Holdings JP3494600004 69.00 0.00
 
0.00%
11/10/2017 20:15:46
Secom JP3421800008 72.70 -0.80
 
-1.09%
27/09/2017 18:11:37
Sekisui House JP3420600003 - 0.000
 
0.00%
01/01/1970 -
Seven & I Holdings JP3422950000 41.310 0.430
 
+1.05%
18/10/2017 19:12:23
Sharp JP3359600008 31.520 0.000
 
0.00%
20/10/2017 17:43:51
Shimizu JP3358800005 - 0.000
 
0.00%
01/01/1970 -
Shin-Etsu Chemical JP3371200001 89.52 1.52
 
+1.73%
11/10/2017 21:22:32
Shinsei Bank JP3729000004 15.970 -0.740
 
-4.43%
18/10/2017 15:30:03
Shionogi & Co JP3347200002 54.30 -0.95
 
-1.72%
12/10/2017 16:32:55
Shiseido JP3351600006 42.650 3.610
 
+9.25%
19/10/2017 17:12:22
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 87.00 0.45
 
+0.52%
20/10/2017 22:40:05
Sojitz JP3663900003 - 0.000
 
0.00%
01/01/1970 -
Sompo Holdings JP3165000005 40.900 3.350
 
+8.92%
20/09/2017 16:52:24
Sony JP3435000009 36.290 0.320
 
+0.89%
20/10/2017 22:40:05
SONY FINANCIAL HLDG INC. JP3435350008 16.000 0.800
 
+5.26%
27/09/2017 16:16:44
Subaru Corp. JP3814800003 35.680 0.080
 
+0.22%
17/10/2017 21:28:02
Sumco JP3322930003 - 0.000
 
0.00%
01/01/1970 -
Sumitomo JP3404600003 14.090 -0.070
 
-0.49%
19/10/2017 15:48:19
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Electric Industries JP3407400005 16.540 -0.100
 
-0.60%
18/10/2017 16:09:32
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Metal Mining JP3402600005 32.000 17.950
 
+127.76%
28/09/2017 16:19:21
Sumitomo Mitsui Financial Group JP3890350006 38.688 0.168
 
+0.43%
10/10/2017 21:26:06
Sumitomo Mitsui Trust Holdings JP3892100003 36.810 0.335
 
+0.92%
13/10/2017 18:59:10
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 52.43 -2.01
 
-3.69%
18/10/2017 21:02:56
T&D Holdings JP3539220008 - 0.000
 
0.00%
01/01/1970 -
Taiheiyo Cement JP3449020001 38.270 0.150
 
+0.39%
19/10/2017 15:30:52
Taisei JP3443600006 10.544 0.694
 
+7.05%
20/09/2017 16:46:21
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 53.60 0.00
 
0.00%
20/10/2017 22:40:05
TDK JP3538800008 66.88 -0.26
 
-0.39%
21/09/2017 21:31:47
Teijin JP3544000007 - 0.000
 
0.00%
01/01/1970 -
Terumo JP3546800008 42.050 0.640
 
+1.55%
19/10/2017 19:17:05
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 41.400 2.490
 
+6.40%
16/10/2017 21:46:21
Tokuyama JP3625000009 - 0.000
 
0.00%
01/01/1970 -
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01/01/1970 -
Tokyo Electric Power JP3585800000 4.015 0.000
 
0.00%
20/10/2017 17:43:51
Tokyo Electron JP3571400005 165.75 4.75
 
+2.95%
20/10/2017 16:06:31
Tokyo Gas JP3573000001 - 0.000
 
0.00%
01/01/1970 -
Tokyo Tatemono JP3582600007 13.100 0.870
 
+7.11%
11/10/2017 21:25:53
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 9.740 0.000
 
0.00%
19/10/2017 17:21:58
Toshiba JP3592200004 2.900 -0.028
 
-0.96%
20/10/2017 22:40:05
Tosoh JP3595200001 21.460 9.760
 
+83.42%
13/10/2017 17:44:28
Toto JP3596200000 43.500 5.250
 
+13.73%
12/10/2017 19:00:24
Toyo Seikan Kaisha JP3613400005 - 0.000
 
0.00%
01/01/1970 -
Toyobo JP3619800000 - 0.000
 
0.00%
01/01/1970 -
Toyota Motor JP3633400001 60.80 0.00
 
0.00%
20/10/2017 17:43:51
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01/01/1970 -
Trend Micro JP3637300009 52.05 -0.46
 
-0.88%
20/10/2017 15:30:23
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 4.760 0.070
 
+1.49%
20/10/2017 18:29:35
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 0.000
 
0.00%
27/09/2017 17:35:45
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.