Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Nikkei 225 (CNKY) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 22,785.00 22,945.00 22,785.00 22,912.50 5,787
18th Sep 2025 (Thu) 23,005.00 23,170.00 23,005.00 23,155.00 2,153
17th Sep 2025 (Wed) 22,655.00 22,685.00 22,645.00 22,675.00 4,083
16th Sep 2025 (Tue) 22,655.00 22,655.00 22,595.00 22,592.50 3,253
15th Sep 2025 (Mon) 22,650.00 22,650.00 22,530.00 22,602.50 247
12th Sep 2025 (Fri) 22,565.00 22,565.00 22,565.00 22,530.00 244
11th Sep 2025 (Thu) 22,470.00 22,580.00 22,425.00 22,682.50 422
10th Sep 2025 (Wed) 22,210.00 22,250.00 22,160.00 22,250.00 1,346
9th Sep 2025 (Tue) 22,035.00 22,040.00 21,925.00 21,957.50 1,264
8th Sep 2025 (Mon) 22,120.00 22,160.00 22,110.00 22,260.00 688
5th Sep 2025 (Fri) 21,810.00 21,865.00 21,725.00 21,737.50 1,802
4th Sep 2025 (Thu) 21,635.00 21,655.00 21,580.00 21,707.50 501
3rd Sep 2025 (Wed) 21,435.00 21,435.00 21,375.00 21,375.00 189
2nd Sep 2025 (Tue) 21,480.00 21,480.00 21,275.00 21,360.00 679
1st Sep 2025 (Mon) 21,480.00 21,482.50 21,480.00 21,482.50 140
29th Aug 2025 (Fri) 21,680.00 21,680.00 21,480.00 21,480.00 2,047
28th Aug 2025 (Thu) 21,845.00 21,905.00 21,800.00 21,842.50 600
27th Aug 2025 (Wed) 21,690.00 21,690.00 21,615.00 21,585.00 232
26th Aug 2025 (Tue) 21,585.00 21,595.00 21,490.00 21,562.50 287
25th Aug 2025 (Mon) 21,902.50 21,902.50 21,902.50 21,902.50 0
22nd Aug 2025 (Fri) 21,680.00 21,690.00 21,680.00 21,902.50 70
21st Aug 2025 (Thu) 21,720.00 21,720.00 21,720.00 21,687.50 489
20th Aug 2025 (Wed) 21,830.00 21,830.00 21,820.00 21,827.50 328
19th Aug 2025 (Tue) 22,105.00 22,145.00 22,060.00 22,047.50 1,197
18th Aug 2025 (Mon) 22,130.00 22,205.00 22,130.00 22,180.00 955
15th Aug 2025 (Fri) 22,075.00 22,075.00 21,960.00 22,005.00 2,685
14th Aug 2025 (Thu) 21,685.00 21,705.00 21,615.00 21,615.00 495
13th Aug 2025 (Wed) 21,955.00 21,955.00 21,815.00 21,815.00 999
12th Aug 2025 (Tue) 21,625.00 21,915.00 21,625.00 21,905.00 2,618
11th Aug 2025 (Mon) 21,570.00 21,600.00 21,530.00 21,577.50 1,012
8th Aug 2025 (Fri) 21,350.00 21,525.00 21,350.00 21,532.50 5,881
7th Aug 2025 (Thu) 21,160.00 21,160.00 21,105.00 21,005.00 2,610
6th Aug 2025 (Wed) 20,990.00 21,020.00 20,925.00 20,980.00 418
5th Aug 2025 (Tue) 20,995.00 20,995.00 20,890.00 20,867.50 305
4th Aug 2025 (Mon) 20,835.00 20,895.00 20,830.00 20,907.50 295
1st Aug 2025 (Fri) 20,720.00 20,720.00 20,700.00 20,600.00 158
31st Jul 2025 (Thu) 20,930.00 21,060.00 20,715.00 20,715.00 250
30th Jul 2025 (Wed) 20,780.00 20,780.00 20,580.00 20,765.00 100
29th Jul 2025 (Tue) 20,825.00 20,825.00 20,825.00 20,732.50 327
28th Jul 2025 (Mon) 20,820.00 20,820.00 20,685.00 20,685.00 215
25th Jul 2025 (Fri) 21,075.00 21,075.00 21,040.00 21,057.50 514
24th Jul 2025 (Thu) 21,275.00 21,280.00 21,195.00 21,220.00 377
23rd Jul 2025 (Wed) 20,890.00 21,155.00 20,865.00 21,135.00 1,151
22nd Jul 2025 (Tue) 20,205.00 20,265.00 20,205.00 20,222.50 445
FTSE 100 Latest
Value9,223.17
Change6.50