ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

XDNS Xnikkei400

1,253.50
-15.75 (-1.24%)
Jun 17 2024 - Closed
Delayed by 15 minutes

XDNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,269.25 9.00 0.71% 1,266.00 1,273.50 1,260.50 740
Jun 13 2024 1,260.25 -25.50 -1.98% 1,263.50 1,283.50 1,257.75 156
Jun 12 2024 1,285.75 2.00 0.16% 1,285.75 1,285.75 1,285.75 0
Jun 11 2024 1,283.75 -14.75 -1.14% 1,283.75 1,283.75 1,283.75 0
Jun 10 2024 1,298.50 7.75 0.60% 1,298.50 1,298.50 1,298.50 3
Jun 07 2024 1,290.75 1.00 0.08% 1,290.75 1,290.75 1,290.75 712
Jun 06 2024 1,289.75 2.00 0.16% 1,287.50 1,306.75 1,286.75 740
Jun 05 2024 1,287.75 -4.75 -0.37% 1,287.75 1,287.75 1,287.75 0
Jun 04 2024 1,292.50 -1.75 -0.14% 1,296.50 1,305.00 1,289.25 1,628
Jun 03 2024 1,294.25 10.25 0.80% 1,294.25 1,294.25 1,294.25 1,074
May 31 2024 1,284.00 10.25 0.80% 1,290.00 1,295.00 1,282.50 3,157
May 30 2024 1,273.75 9.25 0.73% 1,273.75 1,273.75 1,273.75 104
May 29 2024 1,264.50 -19.25 -1.50% 1,272.00 1,273.75 1,263.75 1,487
May 28 2024 1,283.75 5.50 0.43% 1,285.50 1,287.50 1,280.25 1,034
May 24 2024 1,278.25 3.75 0.29% 1,278.25 1,278.25 1,278.25 0
May 23 2024 1,274.50 -0.50 -0.04% 1,274.50 1,274.50 1,274.50 0
May 22 2024 1,275.00 -15.00 -1.16% 1,275.00 1,275.00 1,275.00 0
May 21 2024 1,290.00 -8.75 -0.67% 1,290.00 1,290.00 1,290.00 0
May 20 2024 1,298.75 10.50 0.82% 1,298.75 1,298.75 1,298.75 1,591
May 17 2024 1,288.25 -3.00 -0.23% 1,288.25 1,288.25 1,288.25 130
May 16 2024 1,291.25 -2.75 -0.21% 1,295.50 1,296.75 1,290.25 2,993
May 15 2024 1,294.00 8.25 0.64% 1,288.00 1,300.00 1,284.75 1,965
May 14 2024 1,285.75 1.25 0.10% 1,287.00 1,291.25 1,280.00 1,140
May 13 2024 1,284.50 -9.25 -0.71% 1,286.00 1,288.00 1,284.25 298
May 10 2024 1,293.75 -1.75 -0.14% 1,298.50 1,300.75 1,287.50 572
May 09 2024 1,295.50 1.50 0.12% 1,295.50 1,295.50 1,295.50 900
May 08 2024 1,294.00 -15.25 -1.16% 1,294.50 1,297.00 1,290.25 400
May 07 2024 1,309.25 2.50 0.19% 1,316.00 1,319.25 1,305.50 1,831
May 03 2024 1,306.75 8.50 0.65% 1,298.00 1,315.25 1,296.75 965
May 02 2024 1,298.25 18.50 1.45% 1,298.25 1,298.25 1,298.25 66
May 01 2024 1,279.75 -5.75 -0.45% 1,279.75 1,279.75 1,279.75 290
Apr 30 2024 1,285.50 3.75 0.29% 1,294.50 1,302.50 1,285.00 7,816
Apr 29 2024 1,281.75 1.00 0.08% 1,281.75 1,281.75 1,281.75 4,625
Apr 26 2024 1,280.75 15.25 1.21% 1,280.75 1,280.75 1,280.75 0
Apr 25 2024 1,265.50 -26.75 -2.07% 1,270.00 1,277.50 1,258.75 3,700
Apr 24 2024 1,292.25 3.50 0.27% 1,296.00 1,297.25 1,291.50 210
Apr 23 2024 1,288.75 0.00 0.00% 1,288.75 1,288.75 1,288.75 0
Apr 22 2024 1,288.75 9.00 0.70% 1,293.00 1,294.25 1,288.00 1,480
Apr 19 2024 1,279.75 -6.00 -0.47% 1,274.00 1,280.75 1,272.00 2,211
Apr 18 2024 1,285.75 2.50 0.19% 1,285.75 1,285.75 1,285.75 0
Apr 17 2024 1,283.25 -16.50 -1.27% 1,283.25 1,283.25 1,283.25 7
Apr 16 2024 1,299.75 -24.50 -1.85% 1,299.50 1,305.25 1,295.25 1,972
Apr 15 2024 1,324.25 -2.00 -0.15% 1,324.25 1,324.25 1,324.25 0
Apr 12 2024 1,326.25 6.00 0.45% 1,326.25 1,326.25 1,326.25 61
Apr 11 2024 1,320.25 3.25 0.25% 1,320.00 1,324.75 1,315.00 8,136
Apr 10 2024 1,317.00 -3.25 -0.25% 1,317.00 1,317.00 1,317.00 132
Apr 09 2024 1,320.25 -5.50 -0.41% 1,329.50 1,329.75 1,318.00 885
Apr 08 2024 1,325.75 7.25 0.55% 1,323.00 1,327.25 1,322.25 70
Apr 05 2024 1,318.50 -9.25 -0.70% 1,317.00 1,325.25 1,306.75 1,656
Apr 04 2024 1,327.75 -0.25 -0.02% 1,329.00 1,329.00 1,327.75 2,419
Apr 03 2024 1,328.00 6.25 0.47% 1,323.50 1,330.25 1,317.75 4,325
Apr 02 2024 1,321.75 -24.25 -1.80% 1,336.00 1,336.00 1,314.50 2,727
Mar 28 2024 1,346.00 -1.50 -0.11% 1,344.00 1,348.75 1,338.50 740
Mar 27 2024 1,347.50 -4.00 -0.30% 1,352.00 1,353.25 1,346.75 8,460
Mar 26 2024 1,351.50 9.75 0.73% 1,351.50 1,351.50 1,351.50 486
Mar 25 2024 1,341.75 -20.00 -1.47% 1,344.00 1,345.25 1,337.75 1,396
Mar 22 2024 1,361.75 10.75 0.80% 1,364.50 1,368.75 1,359.50 11,486
Mar 21 2024 1,351.00 17.50 1.31% 1,339.00 1,353.75 1,336.00 18,241
Mar 20 2024 1,333.50 0.75 0.06% 1,336.00 1,341.25 1,332.50 740
Mar 19 2024 1,332.75 6.50 0.49% 1,328.00 1,333.25 1,323.50 20,978

Your Recent History

Delayed Upgrade Clock