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!

Xnikkei400 (XDNS) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Oct 2025 (Wed) 1,433.50 1,449.50 1,433.50 1,449.50 2,071
14th Oct 2025 (Tue) 1,422.00 1,422.00 1,422.00 1,433.50 6,301
13th Oct 2025 (Mon) 1,413.00 1,416.00 1,412.50 1,419.25 11,975
10th Oct 2025 (Fri) 1,431.50 1,431.50 1,416.50 1,412.25 6,240
9th Oct 2025 (Thu) 1,463.00 1,463.50 1,463.00 1,462.75 7,635
8th Oct 2025 (Wed) 1,455.00 1,455.00 1,453.00 1,453.00 719
7th Oct 2025 (Tue) 1,457.50 1,457.50 1,457.50 1,457.50 4,011
6th Oct 2025 (Mon) 1,448.75 1,477.25 1,448.75 1,477.25 4,566
3rd Oct 2025 (Fri) 1,446.00 1,446.00 1,446.00 1,448.75 2,615
2nd Oct 2025 (Thu) 1,426.50 1,426.50 1,424.50 1,422.75 6,569
1st Oct 2025 (Wed) 1,418.50 1,424.50 1,418.50 1,419.00 8,486
30th Sep 2025 (Tue) 1,428.00 1,428.00 1,416.00 1,416.00 0
29th Sep 2025 (Mon) 1,423.00 1,423.00 1,423.00 1,428.00 6,393
26th Sep 2025 (Fri) 1,434.75 1,434.75 1,428.25 1,428.25 0
25th Sep 2025 (Thu) 1,435.50 1,435.50 1,434.75 1,434.75 0
24th Sep 2025 (Wed) 1,434.50 1,434.50 1,434.50 1,435.50 578
23rd Sep 2025 (Tue) 1,431.25 1,434.00 1,431.25 1,434.00 0
22nd Sep 2025 (Mon) 1,431.50 1,431.50 1,431.50 1,431.25 1,038
19th Sep 2025 (Fri) 1,436.50 1,436.50 1,429.75 1,429.75 0
18th Sep 2025 (Thu) 1,421.50 1,436.50 1,421.50 1,436.50 0
17th Sep 2025 (Wed) 1,419.50 1,421.50 1,419.50 1,421.50 0
16th Sep 2025 (Tue) 1,424.00 1,424.00 1,419.50 1,419.50 0
15th Sep 2025 (Mon) 1,420.00 1,424.00 1,420.00 1,424.00 5
12th Sep 2025 (Fri) 1,419.00 1,419.00 1,419.00 1,420.00 1,412
11th Sep 2025 (Thu) 1,418.25 1,429.75 1,418.25 1,429.75 0
10th Sep 2025 (Wed) 1,408.25 1,418.25 1,408.25 1,418.25 6
9th Sep 2025 (Tue) 1,404.50 1,404.50 1,404.50 1,408.25 580
8th Sep 2025 (Mon) 1,396.75 1,424.25 1,396.75 1,424.25 0
5th Sep 2025 (Fri) 1,396.50 1,396.75 1,396.50 1,396.75 2,209
4th Sep 2025 (Thu) 1,380.50 1,396.50 1,380.50 1,396.50 0
3rd Sep 2025 (Wed) 1,387.25 1,387.25 1,380.50 1,380.50 0
2nd Sep 2025 (Tue) 1,385.75 1,387.25 1,385.75 1,387.25 810
1st Sep 2025 (Mon) 1,382.00 1,385.75 1,382.00 1,385.75 1,583
29th Aug 2025 (Fri) 1,382.00 1,382.00 1,382.00 1,382.00 1,484
28th Aug 2025 (Thu) 1,387.75 1,402.50 1,387.75 1,402.50 0
27th Aug 2025 (Wed) 1,387.50 1,387.50 1,387.50 1,387.75 2,663
26th Aug 2025 (Tue) 1,412.50 1,412.50 1,393.00 1,393.00 1,727
25th Aug 2025 (Mon) 1,412.50 1,412.50 1,412.50 1,412.50 0
22nd Aug 2025 (Fri) 1,401.75 1,412.50 1,401.75 1,412.50 0
21st Aug 2025 (Thu) 1,410.25 1,410.25 1,401.75 1,401.75 0
20th Aug 2025 (Wed) 1,428.50 1,428.50 1,410.25 1,410.25 0
19th Aug 2025 (Tue) 1,430.50 1,430.50 1,430.50 1,428.50 2,859
18th Aug 2025 (Mon) 1,425.00 1,425.00 1,425.00 1,431.50 1,750
FTSE 100 Latest
Value9,421.05
Change-3.70