NIKKEI80 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.600	12.800	12.600	12.800	12.677	10,984
2026-04-29	12.600	13.000	12.600	13.000	12.875	2,343
2026-04-28	12.900	13.000	12.700	13.000	12.875	21,271
2026-04-27	12.800	13.000	12.700	13.000	12.875	25,348
2026-04-24	12.500	12.800	12.500	12.800	12.677	4,238
2026-04-23	12.600	12.600	12.500	12.600	12.479	4,610
2026-04-22	12.700	12.700	12.600	12.600	12.479	12,200
2026-04-21	12.600	12.600	12.500	12.600	12.479	1,669
2026-04-20	12.600	12.600	12.400	12.400	12.281	13,593
2026-04-17	12.500	12.500	12.400	12.400	12.281	43,112
2026-04-16	12.400	12.600	12.400	12.500	12.380	30,877
2026-04-10	11.900	12.000	11.900	12.000	11.885	1,863
2026-04-09	11.900	11.900	11.700	11.700	11.588	10,627
2026-04-08	11.800	11.900	11.800	11.900	11.786	21,518
2026-04-07	11.500	11.500	11.400	11.500	11.390	234
2026-04-03	11.400	11.500	11.400	11.500	11.390	287
2026-04-02	11.400	11.400	11.200	11.300	11.192	888
2026-04-01	11.400	11.500	11.400	11.500	11.390	7,292
2026-03-31	11.200	11.200	11.000	11.200	11.093	13,743
2026-03-30	11.100	11.200	11.100	11.200	11.093	3,701
2026-03-27	11.500	11.500	11.500	11.500	11.390	3,001
2026-03-26	11.500	11.500	11.400	11.500	11.390	3,403
2026-03-25	11.400	11.600	11.400	11.500	11.390	18,807
2026-03-24	11.200	11.300	11.100	11.300	11.192	7,750
2026-03-23	11.200	11.200	11.000	11.100	10.994	38,362
2026-03-20	11.500	11.500	11.400	11.500	11.390	5,292
2026-03-19	11.600	11.600	11.300	11.500	11.390	377
2026-03-18	11.500	11.700	11.500	11.700	11.588	4,884
2026-03-17	11.500	11.500	11.300	11.300	11.192	515
2026-03-16	11.300	11.500	11.300	11.400	11.291	220
2026-03-13	11.100	11.400	11.100	11.400	11.291	28,515
2026-03-12	11.300	11.400	11.300	11.400	11.291	69
2026-03-11	11.500	11.500	11.500	11.500	11.390	50,548
2026-03-10	11.200	11.500	11.200	11.500	11.390	37,858
2026-03-09	11.000	11.300	11.000	11.300	11.192	28,646
2026-03-06	11.700	11.700	11.600	11.700	11.588	3,545
2026-03-05	11.400	11.900	11.400	11.700	11.588	879
2026-03-04	11.100	11.400	11.100	11.400	11.291	203,562
2026-03-02	12.100	12.100	12.000	12.100	11.984	25,318
2026-02-27	12.200	12.300	12.100	12.200	12.083	860
2026-02-26	12.200	12.300	12.100	12.100	11.984	8,100
2026-02-25	12.100	12.200	12.100	12.200	12.083	6,577
2026-02-24	11.900	12.000	11.800	12.000	11.885	18,879
2026-02-23	11.900	11.900	11.900	11.900	11.786	6
2026-02-20	11.900	12.000	11.800	11.900	11.786	27,416
2026-02-19	12.100	12.100	12.100	12.100	11.984	525
2026-02-18	12.100	12.100	12.000	12.100	11.984	6,521
2026-02-17	12.000	12.100	11.900	12.100	11.984	2,962
2026-02-16	12.100	12.100	12.000	12.000	11.885	2,759
2026-02-13	12.100	12.200	12.100	12.200	12.083	201
2026-02-12	12.200	12.300	12.100	12.100	11.984	26,687
2026-02-11	12.100	12.200	12.000	12.200	12.083	18,381
2026-02-10	12.000	12.100	11.800	12.000	11.885	65,207
2026-02-09	11.700	11.800	11.700	11.800	11.687	48,087
2026-02-06	11.400	11.500	11.300	11.400	11.291	16,355
2026-02-05	11.400	11.400	11.400	11.400	11.291	5,706
2026-02-04	11.500	11.500	11.400	11.400	11.291	22,410
2026-02-03	11.300	11.600	11.300	11.400	11.291	10,157
2026-02-02	11.300	11.300	11.200	11.200	11.093	9,471
2026-01-30	11.200	11.400	11.200	11.400	11.291	34,542

← NewerPage 3 of 5 · 274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1447 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.