Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Overview

Data

Name Nikkei 225
Valor -
ISIN JP9010C00002
Currency Punkte

Trading

Underlying price Time-delayed price 22,149.21
Daily low 21,858.33
Daily high 22,152.85
Change
428.96
 
+1.97%
Date 19/02/2018   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 - 0.000
 
0.00%
01/01/1970 -
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 40.600 -0.390
 
-0.95%
09/02/2018 15:48:48
Asahi Group Holdings JP3116000005 53.46 1.37
 
+2.63%
16/02/2018 19:31:21
Asahi Kaisei JP3111200006 13.550 0.050
 
+0.37%
24/01/2018 18:08:20
Astellas Pharma JP3942400007 13.600 0.185
 
+1.38%
12/02/2018 15:50:45
Bridgestone JP3830800003 44.500 -1.200
 
-2.63%
06/02/2018 16:39:20
Canon JP3242800005 36.800 0.000
 
0.00%
19/02/2018 17:43:51
Casio Computer JP3209000003 - 0.000
 
0.00%
01/01/1970 -
Central Japan Railway JP3566800003 - 0.000
 
0.00%
01/01/1970 -
Chiba Bank JP3511800009 - 0.000
 
0.00%
01/01/1970 -
Chiyoda Corp Common JP3528600004 - 0.000
 
0.00%
01/01/1970 -
Chubu Electric Power JP3526600006 12.400 -0.900
 
-6.77%
07/02/2018 16:07:31
Chugai Pharmaceutical JP3519400000 50.12 -4.43
 
-8.12%
05/02/2018 21:21:26
Citizen JP3352400000 - 0.000
 
0.00%
01/01/1970 -
Comsys Holdings JP3305530002 - 0.000
 
0.00%
01/01/1970 -
CONCORDIA FINL GROUP JP3305990008 6.020 -
 
-
22/01/2018 15:39:56
Credit Saison JP3271400008 - 0.000
 
0.00%
01/01/1970 -
Dai Nippon Printing JP3493800001 20.400 -2.860
 
-12.30%
14/02/2018 21:25:45
Dai-ichi Life JP3476480003 21.000 -0.500
 
-2.33%
01/02/2018 16:06:47
Daiichi Sankyo JP3475350009 35.160 -0.250
 
-0.71%
06/02/2018 19:59:56
Daikin Industries JP3481800005 115.50 4.00
 
+3.59%
14/02/2018 20:54:16
Dainippon Sumitomo Pharma JP3495000006 13.550 -0.950
 
-6.55%
07/02/2018 20:12:16
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01/01/1970 -
Daiwa Securities Group JP3502200003 6.705 0.395
 
+6.26%
15/02/2018 20:51:04
Denka JP3549600009 - 0.000
 
0.00%
01/01/1970 -
Denso JP3551500006 59.77 -1.61
 
-2.62%
08/02/2018 18:56:01
Dentsu JP3551520004 43.040 -2.960
 
-6.43%
07/02/2018 19:51:41
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01/01/1970 -
East Japan Railway JP3783600004 97.00 -5.50
 
-5.37%
12/02/2018 18:52:45
Ebara JP3166000004 - 0.000
 
0.00%
01/01/1970 -
Eisai JP3160400002 52.52 -0.88
 
-1.65%
16/02/2018 16:18:12
Fanuc JP3802400006 260.00 2.00
 
+0.78%
16/02/2018 18:11:17
Fast Retailing JP3802300008 399.22 -2.66
 
-0.66%
07/02/2018 15:45:20
Fuji Electric JP3820000002 8.260 -0.320
 
-3.73%
30/01/2018 15:55:03
Fujifilm Holdings JP3814000000 40.520 -2.750
 
-6.36%
31/01/2018 15:47:25
Fujikura JP3811000003 - 0.000
 
0.00%
01/01/1970 -
Fujitsu JP3818000006 5.810 0.080
 
+1.40%
12/02/2018 17:08:19
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 5.000 -0.250
 
-4.76%
06/02/2018 16:56:32
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01/01/1970 -
Hino Motors JP3792600003 13.900 0.250
 
+1.83%
05/02/2018 15:54:36
Hitachi JP3788600009 7.140 -0.270
 
-3.64%
09/02/2018 17:25:47
Hitachi Construction Machinery JP3787000003 43.860 2.240
 
+5.38%
30/01/2018 15:50:58
Hitachi Zosen JP3789000001 - 0.000
 
0.00%
01/01/1970 -
Hokuetsu Kishu Paper JP3841800000 - 0.000
 
0.00%
01/01/1970 -
Honda Motor JP3854600008 35.570 0.570
 
+1.63%
16/02/2018 16:16:04
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 15.578 -1.733
 
-10.01%
13/02/2018 21:34:49
Itochu JP3143600009 18.912 0.332
 
+1.79%
16/02/2018 17:21:56
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 29.750 0.660
 
+2.27%
16/02/2018 21:20:22
JFE Holdings JP3386030005 24.080 -0.530
 
-2.15%
02/02/2018 19:16:12
JGC JP3667600005 20.550 2.140
 
+11.62%
06/02/2018 20:08:40
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 74.19 1.17
 
+1.60%
16/02/2018 19:43:04
Kawasaki Heavy JP3224200000 37.850 -3.150
 
-7.68%
07/02/2018 15:53:19
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01/01/1970 -
KDDI JP3496400007 25.500 0.550
 
+2.20%
01/02/2018 20:26:40
Keio JP3277800003 - 0.000
 
0.00%
01/01/1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01/01/1970 -
Kikkoman JP3240400006 - 0.000
 
0.00%
01/01/1970 -
Kirin Holdings JP3258000003 - 0.000
 
0.00%
01/01/1970 -
Kobe Steel JP3289800009 10.840 0.230
 
+2.17%
02/02/2018 18:09:02
Komatsu JP3304200003 37.425 1.405
 
+3.90%
15/02/2018 17:26:07
Konami JP3300200007 - 0.000
 
0.00%
01/01/1970 -
Konica Minolta JP3300600008 8.785 -0.105
 
-1.18%
08/02/2018 16:47:30
Kubota JP3266400005 18.510 0.000
 
0.00%
15/02/2018 18:23:25
Kuraray JP3269600007 - 0.000
 
0.00%
01/01/1970 -
Kyocera JP3249600002 - 0.000
 
0.00%
01/01/1970 -
Kyowa Hakko Kirin JP3256000005 20.650 1.900
 
+10.13%
14/02/2018 17:14:25
Marubeni JP3877600001 - 0.000
 
0.00%
01/01/1970 -
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 14.000 0.000
 
0.00%
19/02/2018 17:43:51
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 28.393 -1.858
 
-6.14%
01/02/2018 20:46:27
Mitsubishi Chemical Holding JP3897700005 10.100 -0.900
 
-8.18%
14/02/2018 18:48:41
Mitsubishi Electric JP3902400005 16.900 -1.300
 
-7.14%
13/02/2018 16:09:03
Mitsubishi Estate JP3899600005 18.580 0.360
 
+1.98%
07/02/2018 18:12:39
Mitsubishi Financial JP3902900004 7.250 0.100
 
+1.40%
14/02/2018 21:10:16
Mitsubishi Heavy Industries JP3900000005 39.100 1.180
 
+3.11%
14/02/2018 21:06:29
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01/01/1970 -
Mitsubishi Motors JP3899800001 7.640 0.000
 
0.00%
15/02/2018 21:26:30
Mitsui & Co JP3893600001 17.760 0.520
 
+3.02%
07/02/2018 17:58:20
Mitsui Chemicals JP3888300005 30.000 24.820
 
+479.15%
05/02/2018 20:06:32
Mitsui Engineering & Shipbuilding JP3891600003 16.570 1.770
 
+11.96%
07/02/2018 17:38:57
Mitsui Fudosan JP3893200000 24.650 -1.450
 
-5.56%
05/02/2018 20:42:42
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01/01/1970 -
Mitsui O.S.K. Lines JP3362700001 36.000 0.210
 
+0.59%
24/01/2018 20:55:25
Mizuho Financial Group JP3885780001 1.770 -0.075
 
-4.07%
13/02/2018 21:25:29
MS & AD Insurance Group Holdings JP3890310000 32.970 1.600
 
+5.10%
14/02/2018 21:20:54
NEC JP3733000008 - 0.000
 
0.00%
01/01/1970 -
NGK Insulators JP3695200000 18.900 -1.620
 
-7.89%
16/02/2018 18:20:39
NH Foods JP3743000006 - 0.000
 
0.00%
01/01/1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01/01/1970 -
Nikon JP3657400002 19.550 -0.950
 
-4.63%
31/01/2018 15:39:51
Nippon El. Glass JP3733400000 - 0.000
 
0.00%
01/01/1970 -
Nippon Express JP3729400006 65.88 4.13
 
+6.69%
06/02/2018 15:49:30
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 25.510 -0.490
 
-1.88%
31/01/2018 19:40:59
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01/01/1970 -
Nippon Telegraph and Telephone JP3735400008 43.120 -1.040
 
-2.36%
14/02/2018 16:08:54
Nippon Yusen JP3753000003 23.790 -2.910
 
-10.90%
05/02/2018 21:57:38
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01/01/1970 -
Nissan Motor JP3672400003 10.200 -0.190
 
-1.83%
13/02/2018 15:54:41
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 92.25 0.46
 
+0.50%
31/01/2018 15:36:43
Nomura JP3762600009 5.700 0.000
 
0.00%
19/02/2018 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 25.450 0.960
 
+3.92%
16/02/2018 18:18:43
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 14.500 0.000
 
0.00%
19/02/2018 17:43:51
Pioneer JP3780200006 - 0.000
 
0.00%
01/01/1970 -
Resona Holdings JP3500610005 5.896 0.046
 
+0.79%
15/02/2018 18:25:44
Ricoh JP3973400009 11.040 0.970
 
+9.63%
02/02/2018 18:09:45
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01/01/1970 -
Screen Holdings JP3494600004 - 0.000
 
0.00%
01/01/1970 -
Secom JP3421800008 74.73 0.26
 
+0.35%
08/02/2018 21:07:28
Sekisui House JP3420600003 16.910 -1.355
 
-7.42%
09/02/2018 20:14:13
Seven & I Holdings JP3422950000 41.670 0.610
 
+1.49%
15/02/2018 19:39:01
Sharp JP3359600008 33.600 0.000
 
0.00%
19/02/2018 17:43:51
Shimizu JP3358800005 - 0.000
 
0.00%
01/01/1970 -
Shin-Etsu Chemical JP3371200001 106.61 -1.01
 
-0.94%
08/02/2018 20:04:01
Shinsei Bank JP3729000004 15.890 0.380
 
+2.45%
14/02/2018 21:44:23
Shionogi & Co JP3347200002 55.08 3.58
 
+6.95%
16/02/2018 20:07:00
Shiseido JP3351600006 54.90 2.97
 
+5.72%
09/02/2018 17:17:09
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01/01/1970 -
Showa Denko JP3368000000 - 0.000
 
0.00%
01/01/1970 -
Showa Shell JP3366800005 14.000 -0.030
 
-0.21%
08/02/2018 19:19:51
SKY Perfect JSAT Holdings JP3396350005 - 0.000
 
0.00%
01/01/1970 -
Softbank Group JP3436100006 82.00 4.00
 
+5.13%
19/02/2018 22:40:06
Sojitz JP3663900003 3.200 0.018
 
+0.57%
05/02/2018 17:18:33
Sompo Holdings JP3165000005 - 0.000
 
0.00%
01/01/1970 -
Sony JP3435000009 45.200 0.000
 
0.00%
19/02/2018 22:40:06
SONY FINANCIAL HLDG INC. JP3435350008 - 0.000
 
0.00%
01/01/1970 -
Subaru Corp. JP3814800003 34.240 0.230
 
+0.68%
12/02/2018 18:35:54
Sumco JP3322930003 24.780 -1.099
 
-4.25%
09/02/2018 21:11:42
Sumitomo JP3404600003 16.630 -0.170
 
-1.01%
14/02/2018 20:49:35
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Electric Industries JP3407400005 15.080 -0.240
 
-1.57%
14/02/2018 21:33:52
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Metal Mining JP3402600005 43.600 -5.350
 
-10.93%
12/02/2018 17:49:36
Sumitomo Mitsui Financial Group JP3890350006 45.531 1.161
 
+2.62%
16/02/2018 18:09:10
Sumitomo Mitsui Trust Holdings JP3892100003 41.150 0.970
 
+2.41%
16/02/2018 20:45:38
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01/01/1970 -
Sumitomo Realty & Development JP3409000001 34.460 -2.310
 
-6.28%
08/02/2018 18:47:55
Suzuki Motor JP3397200001 55.77 -1.68
 
-2.92%
05/02/2018 16:36:11
T&D Holdings JP3539220008 - 0.000
 
0.00%
01/01/1970 -
Taiheiyo Cement JP3449020001 36.620 -1.820
 
-4.73%
09/02/2018 19:14:04
Taisei JP3443600006 50.40 3.600
 
+7.69%
16/02/2018 18:58:45
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 55.50 0.00
 
0.00%
19/02/2018 17:43:51
TDK JP3538800008 86.72 4.58
 
+5.58%
15/02/2018 19:09:27
Teijin JP3544000007 - 0.000
 
0.00%
01/01/1970 -
Terumo JP3546800008 47.490 0.200
 
+0.42%
08/02/2018 15:57:05
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 46.400 2.325
 
+5.28%
14/02/2018 21:18:43
Tokuyama JP3625000009 - 0.000
 
0.00%
01/01/1970 -
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01/01/1970 -
Tokyo Electric Power JP3585800000 3.900 0.000
 
0.00%
19/02/2018 17:43:51
Tokyo Electron JP3571400005 172.25 -1.67
 
-0.96%
12/02/2018 17:43:55
Tokyo Gas JP3573000001 - 0.000
 
0.00%
01/01/1970 -
Tokyo Tatemono JP3582600007 15.250 -0.900
 
-5.57%
05/02/2018 20:34:43
Tokyu JP3574200006 16.360 -0.220
 
-1.33%
16/02/2018 20:56:59
TOKYU FUDOSAN HOLDINGS JP3569200003 - 0.000
 
0.00%
01/01/1970 -
Toppan Printing JP3629000005 9.350 0.100
 
+1.08%
05/02/2018 18:48:57
Toray Industries JP3621000003 10.145 0.405
 
+4.16%
15/02/2018 21:41:58
Toshiba JP3592200004 2.600 0.000
 
0.00%
19/02/2018 17:43:51
Tosoh JP3595200001 22.940 0.000
 
0.00%
26/01/2018 16:07:50
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 65.00 1.00
 
+1.56%
19/02/2018 22:40:06
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01/01/1970 -
Trend Micro JP3637300009 53.90 -4.47
 
-7.66%
02/02/2018 21:18:15
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 4.600 0.030
 
+0.66%
13/02/2018 20:52:59
Yamaha JP3942600002 43.410 0.444
 
+1.03%
26/01/2018 15:56:17
Yamaha Motor JP3942800008 32.440 1.015
 
+3.23%
15/02/2018 20:24:45
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01/01/1970 -
Yaskawa Electric Corporation JP3932000007 46.000 30.900
 
+204.64%
07/02/2018 17:39:48
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.