NIKKEI80 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.300	11.300	11.200	11.200	11.093	556
2026-01-28	11.100	11.300	11.100	11.200	11.093	37,272
2026-01-27	11.200	11.200	11.000	11.100	10.994	8,251
2026-01-26	11.100	11.100	11.000	11.000	10.895	5,287
2026-01-23	11.000	11.000	11.000	11.000	10.895	5,006
2026-01-22	11.000	11.100	11.000	11.100	10.994	29,945
2026-01-21	10.800	10.800	10.700	10.800	10.697	8,263
2026-01-20	10.900	11.000	10.900	10.900	10.796	734
2026-01-19	10.900	11.200	10.900	11.100	10.994	2,773
2026-01-16	11.200	11.200	11.000	11.200	11.093	9,324
2026-01-15	11.200	11.200	11.000	11.000	10.895	14,740
2026-01-14	11.100	11.200	11.000	11.000	10.895	9,975
2026-01-13	11.000	11.000	10.900	10.900	10.796	16,958
2026-01-12	10.800	11.000	10.800	10.800	10.697	2,940
2026-01-09	10.800	10.800	10.800	10.800	10.697	0
2026-01-08	10.700	10.800	10.700	10.800	10.697	13,997
2026-01-07	10.900	10.900	10.700	10.700	10.598	15,302
2026-01-06	10.900	10.900	10.900	10.900	10.796	40,838
2026-01-05	10.700	10.800	10.700	10.700	10.598	2,804
2025-12-30	10.600	10.600	10.500	10.500	10.399	100,833
2025-12-29	10.400	10.600	10.400	10.400	10.300	11,069
2025-12-26	10.600	10.600	10.500	10.500	10.399	3,057
2025-12-25	10.500	10.600	10.400	10.600	10.498	3,039
2025-12-24	10.500	10.600	10.500	10.600	10.498	42,060
2025-12-23	10.500	10.600	10.400	10.600	10.498	7,727
2025-12-22	10.500	10.500	10.300	10.400	10.300	90,850
2025-12-19	10.400	10.400	10.300	10.400	10.300	3,014
2025-12-18	10.300	10.300	10.200	10.300	10.201	7,827
2025-12-17	10.500	10.500	10.400	10.400	10.300	4,779
2025-12-16	10.500	10.600	10.400	10.600	10.498	17,045
2025-12-15	10.600	10.600	10.500	10.600	10.498	70
2025-12-12	10.700	10.800	10.700	10.800	10.697	2
2025-12-11	10.700	10.800	10.600	10.800	10.697	7,920
2025-12-09	10.800	10.900	10.800	10.800	10.697	3,266
2025-12-08	10.800	10.900	10.700	10.900	10.796	102,960
2025-12-04	10.800	11.000	10.700	10.900	10.796	5,053
2025-12-03	10.700	10.700	10.600	10.700	10.598	2,013
2025-12-02	10.500	10.700	10.500	10.700	10.598	111
2025-12-01	10.600	10.700	10.500	10.700	10.598	60,154
2025-11-28	10.700	10.800	10.700	10.800	10.697	10,513
2025-11-27	10.800	10.800	10.700	10.800	10.697	549
2025-11-26	10.700	10.800	10.700	10.800	10.697	10,601
2025-11-25	10.500	10.600	10.500	10.600	10.498	14,027
2025-11-24	10.700	10.700	10.500	10.700	10.598	1,415
2025-11-21	10.500	10.600	10.400	10.600	10.498	12,441
2025-11-20	10.800	10.800	10.700	10.700	10.598	17,431
2025-11-19	10.700	10.700	10.600	10.700	10.598	2,590
2025-11-18	10.800	10.800	10.500	10.600	10.498	31,149
2025-11-17	11.000	11.000	10.900	11.000	10.895	11,585
2025-11-14	11.000	11.000	10.900	11.000	10.895	7,976
2025-11-13	11.200	11.200	11.000	11.100	10.994	17,304
2025-11-12	11.200	11.200	11.100	11.200	11.093	1,753
2025-11-11	11.100	11.200	11.100	11.200	11.093	11,831
2025-11-10	11.100	11.200	11.000	11.200	11.093	5,548
2025-11-07	10.900	11.200	10.900	11.100	10.994	16,048
2025-11-06	11.200	11.300	11.100	11.300	11.192	2,516
2025-11-05	10.800	11.200	10.800	11.200	11.093	95,851
2025-11-04	11.500	11.500	11.400	11.500	11.390	9,089
2025-11-03	11.500	11.600	11.400	11.600	11.489	15,712
2025-10-31	11.400	11.500	11.400	11.500	11.390	10,984

← NewerPage 4 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.