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!

Xnikkei225 (XDJP) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 2,096.00 2,096.00 2,089.00 2,089.00 635
30th Jun 2025 (Mon) 2,120.50 2,120.50 2,112.00 2,114.00 3,662
27th Jun 2025 (Fri) 2,099.50 2,118.00 2,099.50 2,118.00 11,461
26th Jun 2025 (Thu) 2,037.00 2,067.00 2,037.00 2,067.00 5,364
25th Jun 2025 (Wed) 2,045.50 2,045.50 2,039.00 2,037.00 7,217
24th Jun 2025 (Tue) 2,039.50 2,039.50 2,033.00 2,031.25 1,868
23rd Jun 2025 (Mon) 2,018.00 2,020.50 2,015.50 2,017.00 4,707
20th Jun 2025 (Fri) 2,033.00 2,034.00 2,020.00 2,021.50 9,046
19th Jun 2025 (Thu) 2,038.00 2,038.00 2,033.00 2,034.50 68,131
18th Jun 2025 (Wed) 2,062.00 2,062.00 2,057.50 2,058.50 13,774
17th Jun 2025 (Tue) 2,031.00 2,031.00 2,030.00 2,031.25 7,243
16th Jun 2025 (Mon) 2,031.00 2,044.00 2,031.00 2,040.00 8,970
13th Jun 2025 (Fri) 2,018.00 2,018.50 2,017.00 2,017.00 3,157
12th Jun 2025 (Thu) 2,019.50 2,030.00 2,019.50 2,028.00 45,307
11th Jun 2025 (Wed) 2,038.50 2,046.50 2,038.00 2,038.00 5,142
10th Jun 2025 (Tue) 2,032.00 2,032.00 2,026.00 2,026.00 5,645
9th Jun 2025 (Mon) 2,016.50 2,029.50 2,016.50 2,020.50 6,752
6th Jun 2025 (Fri) 2,006.50 2,010.00 2,006.50 2,009.00 12,999
5th Jun 2025 (Thu) 2,003.50 2,003.50 1,994.00 1,994.00 4,685
4th Jun 2025 (Wed) 2,014.00 2,014.00 2,003.50 2,003.50 8,347
3rd Jun 2025 (Tue) 2,010.00 2,013.00 2,008.50 2,008.50 4,873
2nd Jun 2025 (Mon) 2,000.50 2,011.00 2,000.00 2,011.00 6,431
30th May 2025 (Fri) 2,022.50 2,022.50 2,008.50 2,008.50 18,953
29th May 2025 (Thu) 2,020.00 2,020.50 2,016.00 2,019.25 5,321
28th May 2025 (Wed) 2,007.00 2,013.50 2,007.00 2,009.25 2,587
27th May 2025 (Tue) 1,976.96 2,031.00 1,976.96 2,031.00 3,726
26th May 2025 (Mon) 1,976.96 1,976.96 1,976.96 1,976.96 0
23rd May 2025 (Fri) 1,994.50 1,997.00 1,959.50 1,977.00 5,236
22nd May 2025 (Thu) 1,993.50 1,993.50 1,993.50 1,987.00 12,374
21st May 2025 (Wed) 1,998.50 2,006.50 1,998.50 2,000.25 7,873
20th May 2025 (Tue) 2,012.50 2,014.00 2,012.50 2,013.00 20,285
19th May 2025 (Mon) 2,006.00 2,006.00 2,000.50 2,003.50 4,890
16th May 2025 (Fri) 2,023.00 2,031.00 2,023.00 2,026.00 11,560
15th May 2025 (Thu) 2,016.00 2,017.00 2,012.50 2,020.00 5,894
14th May 2025 (Wed) 2,018.50 2,018.50 2,005.50 2,004.00 8,638
13th May 2025 (Tue) 2,024.00 2,028.50 2,016.50 2,026.75 4,320
12th May 2025 (Mon) 2,030.50 2,042.00 2,029.50 2,042.75 11,400
9th May 2025 (Fri) 2,019.00 2,021.00 2,007.00 2,008.50 21,559
8th May 2025 (Thu) 2,014.50 2,014.50 1,998.50 2,009.75 175,642
7th May 2025 (Wed) 1,992.50 1,992.50 1,986.50 1,986.50 3,381
6th May 2025 (Tue) 2,009.50 2,009.50 2,001.00 2,002.50 3,946
5th May 2025 (Mon) 1,991.50 1,991.50 1,991.50 1,991.50 0
2nd May 2025 (Fri) 1,976.50 1,991.50 1,975.00 1,991.25 4,608
FTSE 100 Latest
Value8,775.57
Change-9.76