ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

N400 Inv Nikkei 400

191.865
0.435 (0.23%)
Jun 14 2024 - Closed
Delayed by 15 minutes

N400 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 191.865 0.44 0.23% 191.865 191.865 191.865 0
Jun 13 2024 191.43 -4.80 -2.45% 191.43 191.43 191.43 0
Jun 12 2024 196.23 2.22 1.14% 196.23 196.23 196.23 0
Jun 11 2024 194.015 -2.29 -1.16% 194.015 194.015 194.015 0
Jun 10 2024 196.30 1.36 0.70% 196.30 196.30 196.30 0
Jun 07 2024 194.94 -0.42 -0.21% 195.33 195.33 193.69 5
Jun 06 2024 195.36 0.30 0.15% 195.36 195.36 195.36 0
Jun 05 2024 195.065 -1.22 -0.62% 195.28 195.475 194.245 1
Jun 04 2024 196.285 -0.42 -0.21% 196.285 196.285 196.285 0
Jun 03 2024 196.70 2.67 1.38% 196.70 196.70 196.70 0
May 31 2024 194.03 1.24 0.64% 194.03 194.03 194.03 0
May 30 2024 192.79 2.05 1.07% 192.79 192.79 192.79 0
May 29 2024 190.74 -3.96 -2.03% 190.96 191.165 190.52 1
May 28 2024 194.70 1.19 0.62% 194.70 194.70 194.70 0
May 24 2024 193.505 1.14 0.59% 193.14 193.855 192.70 29
May 23 2024 192.365 -0.33 -0.17% 192.365 192.365 192.365 0
May 22 2024 192.69 -2.20 -1.13% 192.69 192.69 192.69 0
May 21 2024 194.885 -1.18 -0.60% 194.885 194.885 194.885 0
May 20 2024 196.06 1.72 0.89% 196.06 196.06 196.06 0
May 17 2024 194.34 -0.04 -0.02% 194.34 194.34 194.34 0
May 16 2024 194.375 -0.13 -0.07% 194.375 194.375 194.375 0
May 15 2024 194.505 2.26 1.17% 194.505 194.505 194.505 0
May 14 2024 192.25 0.49 0.25% 192.25 192.25 192.25 0
May 13 2024 191.765 -1.01 -0.52% 191.765 191.765 191.765 0
May 10 2024 192.77 0.18 0.09% 192.77 192.77 192.77 0
May 09 2024 192.59 0.59 0.31% 192.59 192.59 192.59 0
May 08 2024 192.00 -2.84 -1.46% 192.00 192.00 192.00 0
May 07 2024 194.84 0.19 0.10% 196.08 196.145 194.62 10
May 03 2024 194.65 2.04 1.06% 194.65 194.65 194.65 0
May 02 2024 192.61 2.91 1.53% 192.61 192.61 192.61 0
May 01 2024 189.70 -1.51 -0.79% 189.70 189.70 189.70 0
Apr 30 2024 191.21 0.79 0.41% 192.18 192.91 190.685 900
Apr 29 2024 190.42 1.64 0.87% 190.42 190.42 190.42 0
Apr 26 2024 188.78 1.76 0.94% 189.39 189.99 188.005 131
Apr 25 2024 187.025 -3.02 -1.59% 187.025 187.025 187.025 0
Apr 24 2024 190.045 0.63 0.33% 191.40 191.65 189.68 15
Apr 23 2024 189.42 1.36 0.73% 189.42 189.42 189.42 0
Apr 22 2024 188.055 0.02 0.01% 188.055 188.055 188.055 0
Apr 19 2024 188.04 -1.47 -0.78% 188.04 188.04 188.04 0
Apr 18 2024 189.51 0.73 0.39% 189.51 189.51 189.51 0
Apr 17 2024 188.78 -2.47 -1.29% 188.56 189.715 188.185 14
Apr 16 2024 191.245 -3.80 -1.95% 191.245 191.245 191.245 0
Apr 15 2024 195.045 -0.14 -0.07% 195.69 196.455 194.42 25
Apr 12 2024 195.185 -0.11 -0.06% 195.185 195.185 195.185 0
Apr 11 2024 195.295 0.75 0.39% 195.295 195.295 195.295 0
Apr 10 2024 194.54 -2.63 -1.33% 194.54 194.54 194.54 0
Apr 09 2024 197.165 -0.94 -0.47% 197.165 197.165 197.165 0
Apr 08 2024 198.10 1.84 0.94% 196.97 198.175 196.305 2
Apr 05 2024 196.26 -1.81 -0.91% 195.70 196.525 194.82 42
Apr 04 2024 198.07 0.63 0.32% 198.07 198.07 198.07 0
Apr 03 2024 197.445 1.56 0.79% 195.90 197.86 195.64 900
Apr 02 2024 195.89 -4.20 -2.10% 196.59 196.79 195.07 1
Mar 28 2024 200.09 0.46 0.23% 200.09 200.09 200.09 0
Mar 27 2024 199.63 -0.71 -0.35% 199.63 199.63 199.63 0
Mar 26 2024 200.34 1.46 0.73% 200.13 200.75 199.82 139
Mar 25 2024 198.885 -1.97 -0.98% 198.45 199.275 198.20 133
Mar 22 2024 200.855 -0.42 -0.21% 200.855 200.855 200.855 0
Mar 21 2024 201.275 2.49 1.25% 201.275 201.275 201.275 0
Mar 20 2024 198.79 -0.07 -0.04% 198.69 199.295 198.295 900
Mar 19 2024 198.86 0.69 0.35% 198.86 198.86 198.86 0
Mar 18 2024 198.17 3.72 1.91% 198.17 198.17 198.17 0