Nikkei 225 (N225.INDX) — Historique des cours
Au 2026-09-09 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-09 | 65087.22 | 65794.03 | 65017.68 | 65144.45 | -0.19% | 0 |
| 2026-09-08 | 65843.69 | 66791.84 | 65269.33 | 65269.33 | -1.70% | 148,400,000 |
| 2026-09-07 | 65600.42 | 66668.71 | 65600.42 | 66399.84 | +2.12% | 141,300,000 |
| 2026-09-04 | 64498.94 | 65182.45 | 64228.47 | 65020.94 | +1.26% | 155,800,000 |
| 2026-09-03 | 64724.81 | 64724.81 | 63772.80 | 64214.48 | -0.17% | 154,100,000 |
| 2026-09-02 | 65195.43 | 65195.43 | 64215.47 | 64325.64 | -2.85% | 172,500,000 |
| 2026-09-01 | 65885.47 | 66525.70 | 65576.61 | 66215.34 | -0.15% | 158,600,000 |
| 2026-08-31 | 65668.51 | 66311.93 | 64832.10 | 66311.93 | -0.14% | 185,700,000 |
| 2026-08-28 | 66104.49 | 66842.82 | 66012.20 | 66405.56 | +0.41% | 1,469,853,100 |
| 2026-08-27 | 66775.78 | 66954.69 | 65782.59 | 66131.98 | -0.20% | 1,335,142,600 |
| 2026-08-26 | 65604.49 | 66442.34 | 65390.55 | 66262.16 | +0.62% | 1,294,681,800 |
| 2026-08-25 | 65195.26 | 65904.24 | 64609.47 | 65856.43 | +0.50% | 131,200,000 |
| 2026-08-24 | 65978.95 | 66257.73 | 65470.95 | 65528.09 | -0.74% | 128,200,000 |
| 2026-08-21 | 65427.69 | 66125.88 | 65260.22 | 66016.36 | -0.30% | 160,000,000 |
| 2026-08-20 | 65732.79 | 66325.32 | 65652.25 | 66216.79 | +1.36% | 158,400,000 |
| 2026-08-19 | 66812.27 | 66833.51 | 65133.98 | 65326.42 | -3.16% | 1,765,678,900 |
| 2026-08-18 | 68847.35 | 69093.20 | 67368.96 | 67460.73 | -2.54% | 151,200,000 |
| 2026-08-17 | 68882.06 | 69225.57 | 68492.04 | 69220.25 | +0.74% | 142,200,000 |
| 2026-08-14 | 68811.17 | 69608.24 | 68471.15 | 68713.80 | +0.59% | 1,706,147,900 |
| 2026-08-13 | 68033.17 | 68799.71 | 68006.17 | 68308.59 | +1.16% | 169,100,000 |
| 2026-08-12 | 66994.05 | 67569.36 | 66735.76 | 67524.06 | +0.83% | 170,600,000 |
| 2026-08-10 | 65905.10 | 67006.84 | 65848.58 | 66970.22 | +2.08% | 164,400,000 |
| 2026-08-07 | 65746.13 | 65990.72 | 64651.49 | 65606.71 | -0.12% | 205,400,000 |
| 2026-08-06 | 65896.00 | 65983.13 | 64942.07 | 65683.26 | -0.93% | 191,500,000 |
| 2026-08-05 | 64565.27 | 66302.52 | 64555.52 | 66300.44 | +3.66% | 202,400,000 |
| 2026-08-04 | 63995.28 | 64240.50 | 62864.43 | 63957.53 | +0.32% | 1,918,211,200 |
| 2026-08-03 | 63834.95 | 63905.12 | 62703.47 | 63754.90 | -0.94% | 2,026,900,000 |
| 2026-07-31 | 61957.10 | 65364.73 | 61948.23 | 64362.02 | +4.03% | 228,400,000 |
| 2026-07-30 | 61258.34 | 62924.84 | 61049.70 | 61867.43 | +0.71% | 213,700,000 |
| 2026-07-29 | 62734.68 | 63138.04 | 60448.90 | 61434.19 | -1.49% | 2,640,880,100 |
| 2026-07-28 | 64539.92 | 64573.18 | 61923.60 | 62364.92 | -3.95% | 1,869,913,700 |
| 2026-07-27 | 65164.98 | 65220.69 | 64123.40 | 64931.19 | +0.50% | 1,608,208,400 |
| 2026-07-24 | 65584.25 | 65720.81 | 64201.03 | 64611.15 | -2.73% | 1,353,864,500 |
| 2026-07-23 | 66421.01 | 67022.37 | 66208.66 | 66422.60 | +0.46% | 1,353,445,900 |
| 2026-07-22 | 66449.27 | 67592.20 | 65955.60 | 66115.60 | -0.18% | 155,300,000 |
| 2026-07-21 | 64544.05 | 66232.19 | 64203.47 | 66232.19 | +3.26% | 164,400,000 |
| 2026-07-17 | 66339.85 | 66441.77 | 62704.60 | 64141.12 | -4.03% | 194,200,000 |
| 2026-07-16 | 67900.43 | 68069.82 | 66499.49 | 66835.54 | -2.79% | 148,900,000 |
| 2026-07-15 | 67989.74 | 68798.24 | 67833.17 | 68751.51 | +1.49% | 147,400,000 |
| 2026-07-14 | 67002.94 | 67800.18 | 66268.60 | 67743.50 | +0.74% | 168,500,000 |
| 2026-07-13 | 68410.63 | 69078.21 | 66653.11 | 67242.73 | -1.92% | 137,100,000 |
| 2026-07-10 | 68526.72 | 69374.86 | 68271.91 | 68557.73 | +1.20% | 1,544,467,100 |
| 2026-07-09 | 67046.37 | 68447.89 | 67008.89 | 67743.85 | +1.38% | 136,400,000 |
| 2026-07-08 | 67704.16 | 68432.68 | 66819.05 | 66819.05 | -2.11% | 168,900,000 |
| 2026-07-07 | 69460.08 | 69957.51 | 68003.92 | 68256.96 | -2.12% | 175,000,000 |
| 2026-07-06 | 69973.34 | 70384.59 | 68904.41 | 69737.69 | -0.01% | 135,400,000 |
| 2026-07-03 | 68676.06 | 69788.03 | 67609.49 | 69744.07 | +1.47% | 159,300,000 |
| 2026-07-02 | 70039.89 | 70081.39 | 68676.26 | 68733.15 | -2.47% | 169,900,000 |
| 2026-07-01 | 70774.28 | 71962.34 | 70126.14 | 70474.96 | +0.59% | 163,400,000 |
| 2026-06-30 | 70085.60 | 70667.00 | 69302.19 | 70062.32 | +0.86% | 1,604,706,700 |
| 2026-06-29 | 69609.88 | 69609.88 | 67997.57 | 69468.11 | +0.15% | 1,823,998,300 |
| 2026-06-26 | 71587.71 | 71786.28 | 68639.84 | 69360.88 | -4.15% | 156,900,000 |
| 2026-06-25 | 70114.09 | 72594.22 | 69982.67 | 72366.34 | +4.61% | 151,000,000 |
| 2026-06-24 | 69615.08 | 70218.71 | 68461.10 | 69174.97 | -0.88% | 153,900,000 |
| 2026-06-23 | 72404.37 | 72618.44 | 69788.38 | 69788.38 | -3.55% | 1,723,491,900 |
| 2026-06-22 | 71067.15 | 72831.73 | 71009.52 | 72353.96 | +1.55% | 1,332,008,600 |
| 2026-06-19 | 71551.03 | 71952.99 | 70517.98 | 71250.06 | +0.28% | 2,143,567,300 |
| 2026-06-18 | 70163.71 | 71398.58 | 70092.94 | 71053.49 | +1.65% | 156,700,000 |
| 2026-06-17 | 69005.88 | 70125.75 | 68985.63 | 69902.25 | +0.72% | 144,300,000 |
| 2026-06-16 | 69288.91 | 70020.68 | 69095.67 | 69404.50 | +0.13% | 153,800,000 |
| 2026-06-15 | 66783.22 | 69682.23 | 66783.22 | 69317.50 | +4.99% | 168,300,000 |
| 2026-06-12 | 65176.23 | 67065.94 | 64998.11 | 66020.04 | +2.81% | 1,906,491,500 |
| 2026-06-11 | 63329.17 | 64395.50 | 62335.75 | 64217.27 | +0.06% | 171,100,000 |
| 2026-06-10 | 64952.38 | 65098.86 | 63733.04 | 64179.27 | -1.89% | 171,300,000 |
| 2026-06-09 | 64625.26 | 65485.16 | 63918.96 | 65416.63 | +2.17% | 168,100,000 |
| 2026-06-08 | 65947.56 | 66115.18 | 63406.66 | 64024.60 | -3.85% | 179,500,000 |
| 2026-06-05 | 67115.00 | 67115.00 | 65862.21 | 66588.12 | -1.31% | 148,100,000 |
| 2026-06-04 | 67860.84 | 68051.94 | 66920.80 | 67470.69 | -1.36% | 1,527,412,500 |
| 2026-06-03 | 67238.53 | 68786.49 | 67238.53 | 68402.13 | +2.50% | 170,700,000 |
| 2026-06-02 | 66629.60 | 66748.06 | 65551.13 | 66734.24 | -0.30% | 187,700,000 |
| 2026-06-01 | 66363.43 | 67231.28 | 66244.84 | 66934.33 | +0.91% | 189,500,000 |
| 2026-05-29 | 65133.97 | 66505.02 | 65133.97 | 66329.50 | +2.53% | 295,100,000 |
| 2026-05-28 | 64770.76 | 65165.75 | 63875.04 | 64693.12 | -0.47% | 176,600,000 |
| 2026-05-27 | 65777.87 | 66428.81 | 64999.41 | 64999.41 | +0.01% | 163,500,000 |
| 2026-05-26 | 65247.24 | 65317.69 | 64605.69 | 64996.09 | -0.25% | 157,200,000 |
| 2026-05-25 | 63658.95 | 65408.87 | 63562.51 | 65158.19 | +2.87% | 161,100,000 |
| 2026-05-22 | 61913.36 | 63432.41 | 61842.56 | 63339.07 | +2.68% | 1,588,303,900 |
| 2026-05-21 | 60374.84 | 62043.53 | 60282.35 | 61684.14 | +3.14% | 1,666,018,600 |
| 2026-05-20 | 60567.27 | 60567.27 | 59292.25 | 59804.41 | -1.23% | 182,500,000 |
| 2026-05-19 | 61202.84 | 61456.31 | 60256.33 | 60550.59 | -0.44% | 1,758,371,600 |
| 2026-05-18 | 61299.87 | 61478.55 | 60376.98 | 60815.95 | -0.97% | 1,681,212,800 |
| 2026-05-15 | 62878.71 | 63235.77 | 60937.30 | 61409.29 | -1.99% | 213,900,000 |
| 2026-05-14 | 63263.46 | 63799.32 | 62654.05 | 62654.05 | -0.98% | 207,700,000 |
| 2026-05-13 | 62398.02 | 63347.91 | 62318.87 | 63272.11 | +0.84% | 181,000,000 |
| 2026-05-12 | 62618.72 | 63218.51 | 62158.43 | 62742.57 | +0.52% | 189,200,000 |
| 2026-05-11 | 63203.44 | 63385.04 | 62380.62 | 62417.88 | -0.47% | 202,300,000 |
| 2026-05-08 | 62654.01 | 62724.36 | 62137.95 | 62713.65 | -0.19% | 2,134,714,600 |
| 2026-05-07 | 60241.31 | 63091.14 | 60213.02 | 62833.84 | +5.58% | 230,800,000 |
| 2026-05-01 | 59379.12 | 59706.70 | 59263.50 | 59513.12 | +0.38% | 150,700,000 |
| 2026-04-30 | 59484.71 | 59560.57 | 58928.20 | 59284.92 | -1.06% | 201,600,000 |
| 2026-04-28 | 60531.78 | 60634.66 | 59701.84 | 59917.46 | -1.02% | 174,500,000 |
| 2026-04-27 | 59880.71 | 60903.95 | 59608.63 | 60537.36 | +1.38% | 148,900,000 |
| 2026-04-24 | 59407.44 | 59763.68 | 59225.37 | 59716.18 | +0.97% | 141,400,000 |
| 2026-04-23 | 59758.64 | 60013.98 | 58621.48 | 59140.23 | -0.75% | 165,300,000 |
| 2026-04-22 | 59104.11 | 59708.21 | 59005.48 | 59585.86 | +0.40% | 145,700,000 |
| 2026-04-21 | 59031.51 | 59611.91 | 59004.76 | 59349.17 | +0.89% | 129,500,000 |
| 2026-04-20 | 58821.16 | 59169.13 | 58687.96 | 58824.89 | +0.60% | 121,500,000 |
| 2026-04-17 | 59255.09 | 59381.25 | 58475.90 | 58475.90 | -1.75% | 140,000,000 |
| 2026-04-16 | 58479.83 | 59688.10 | 58428.19 | 59518.34 | +2.38% | 150,300,000 |
| 2026-04-15 | 58265.18 | 58585.95 | 58028.75 | 58134.24 | +0.44% | 161,000,000 |
| 2026-04-14 | 57085.65 | 57979.82 | 57010.18 | 57877.39 | +2.43% | 1,436,742,600 |
| 2026-04-13 | 56421.46 | 56765.72 | 56232.78 | 56502.77 | -0.74% | 1,353,490,300 |
| 2026-04-10 | 56265.77 | 57012.77 | 56251.18 | 56924.11 | +1.84% | 165,000,000 |
| 2026-04-09 | 56199.86 | 56406.49 | 55763.05 | 55895.32 | -0.73% | 1,547,404,000 |
| 2026-04-08 | 54386.65 | 56424.63 | 54380.02 | 56308.42 | +5.39% | 186,700,000 |
| 2026-04-07 | 53571.28 | 53916.35 | 53156.94 | 53429.56 | +0.03% | 1,188,332,300 |
| 2026-04-06 | 53205.93 | 54039.34 | 53205.93 | 53413.68 | +0.55% | 1,024,574,800 |
| 2026-04-03 | 53039.40 | 53426.31 | 52925.10 | 53123.49 | +1.26% | 104,100,000 |
| 2026-04-02 | 54066.83 | 54258.48 | 52273.07 | 52463.27 | -2.38% | 163,200,000 |
| 2026-04-01 | 51959.47 | 53739.68 | 51902.84 | 53739.68 | +5.24% | 165,900,000 |
| 2026-03-31 | 51382.53 | 52169.01 | 50558.91 | 51063.72 | -1.58% | 174,500,000 |
| 2026-03-30 | 52054.68 | 52054.68 | 50566.99 | 51885.85 | -2.79% | 183,100,000 |
| 2026-03-27 | 53239.59 | 53714.90 | 52516.92 | 53373.07 | -0.43% | 170,500,000 |
| 2026-03-26 | 53855.13 | 54175.80 | 53176.77 | 53603.65 | -0.27% | 124,500,000 |
| 2026-03-25 | 53015.80 | 54022.88 | 53015.80 | 53749.62 | +2.87% | 133,700,000 |
| 2026-03-24 | 52380.60 | 52701.99 | 51645.15 | 52252.28 | +1.43% | 131,800,000 |
| 2026-03-23 | 52468.72 | 52479.81 | 50688.76 | 51515.49 | -3.48% | 177,100,000 |
| 2026-03-19 | 54287.80 | 54333.02 | 53190.18 | 53372.53 | -3.38% | 200,600,000 |
| 2026-03-18 | 54148.84 | 55239.40 | 54148.84 | 55239.40 | +2.87% | 136,700,000 |
| 2026-03-17 | 54286.26 | 54388.43 | 53482.59 | 53700.39 | -0.09% | 117,800,000 |
| 2026-03-16 | 53627.86 | 53983.51 | 53113.95 | 53751.15 | -0.13% | 128,800,000 |
| 2026-03-13 | 53587.30 | 54065.31 | 53286.69 | 53819.61 | -1.16% | 1,689,823,600 |
| 2026-03-12 | 54387.90 | 54733.08 | 53796.01 | 54452.96 | -1.04% | 1,540,900,600 |
| 2026-03-11 | 54917.93 | 55745.38 | 54882.58 | 55025.37 | +1.43% | 1,468,507,600 |
| 2026-03-10 | 53524.09 | 54694.89 | 53487.19 | 54248.39 | +2.88% | 1,624,955,300 |
| 2026-03-09 | 54608.63 | 54608.63 | 51407.66 | 52728.72 | -5.20% | 2,194,311,300 |
| 2026-03-06 | 54674.60 | 55686.56 | 54513.43 | 55620.84 | +0.62% | 142,800,000 |
| 2026-03-05 | 55204.16 | 56619.98 | 54910.33 | 55278.06 | +1.90% | 184,900,000 |
| 2026-03-04 | 55470.88 | 55701.27 | 53618.20 | 54245.54 | -3.61% | 214,000,000 |
| 2026-03-03 | 57729.80 | 57890.76 | 56091.54 | 56279.05 | -3.06% | 179,000,000 |
| 2026-03-02 | 57976.20 | 58365.21 | 57285.77 | 58057.24 | -1.35% | 162,400,000 |
| 2026-02-27 | 58606.03 | 58924.17 | 58130.57 | 58850.27 | +0.16% | 192,400,000 |
| 2026-02-26 | 58995.39 | 59332.43 | 58577.84 | 58753.39 | +0.29% | 155,300,000 |
| 2026-02-25 | 57695.40 | 58875.17 | 57656.50 | 58583.12 | +2.20% | 167,100,000 |
| 2026-02-24 | 56764.14 | 57421.67 | 56732.93 | 57321.09 | +1.09% | 157,800,000 |
| 2026-02-23 | 56725.50 | 56725.50 | 56683.00 | 56703.00 | -0.22% | 0 |
| 2026-02-20 | 56979.74 | 56979.74 | 56680.88 | 56825.70 | -1.12% | 152,400,000 |
| 2026-02-19 | 57472.08 | 57709.82 | 57362.01 | 57467.83 | +0.57% | 135,500,000 |
| 2026-02-18 | 56734.27 | 57392.89 | 56734.27 | 57143.84 | +1.02% | 130,100,000 |
| 2026-02-17 | 56819.37 | 56926.24 | 56135.12 | 56566.49 | -0.42% | 132,600,000 |
| 2026-02-16 | 57212.97 | 57219.20 | 56748.18 | 56806.41 | -0.24% | 137,400,000 |
| 2026-02-13 | 57197.33 | 57407.25 | 56652.48 | 56941.97 | -1.21% | 210,000,000 |
| 2026-02-12 | 57864.74 | 58015.08 | 57554.49 | 57639.84 | -0.02% | 190,000,000 |
| 2026-02-10 | 56812.01 | 57960.19 | 56812.01 | 57650.54 | +2.28% | 191,500,000 |
| 2026-02-09 | 55130.63 | 57337.07 | 55018.57 | 56363.94 | +3.89% | 205,000,000 |
| 2026-02-06 | 53435.37 | 54253.68 | 52950.15 | 54253.68 | +0.81% | 188,900,000 |
| 2026-02-05 | 54289.05 | 54459.08 | 53653.06 | 53818.04 | -0.88% | 213,200,000 |
| 2026-02-04 | 54250.41 | 54459.41 | 53965.51 | 54293.36 | -0.78% | 186,300,000 |
| 2026-02-03 | 53332.18 | 54782.83 | 53307.74 | 54720.66 | +3.92% | 156,900,000 |
| 2026-02-02 | 53575.37 | 54247.15 | 52655.18 | 52655.18 | -1.25% | 153,800,000 |
| 2026-01-30 | 53434.73 | 53590.24 | 52923.12 | 53322.85 | -0.10% | 156,800,000 |
| 2026-01-29 | 53301.26 | 53742.69 | 52990.42 | 53375.60 | +0.03% | 154,500,000 |
| 2026-01-28 | 53023.88 | 53507.18 | 52788.10 | 53358.71 | +0.05% | 149,800,000 |
| 2026-01-27 | 52847.54 | 53334.03 | 52637.66 | 53333.54 | +0.85% | 136,700,000 |
| 2026-01-26 | 53023.28 | 53138.67 | 52656.00 | 52885.25 | -1.79% | 138,300,000 |
| 2026-01-23 | 53898.45 | 54050.84 | 53603.68 | 53846.87 | +0.29% | 129,500,000 |
| 2026-01-22 | 53327.39 | 53922.53 | 53242.38 | 53688.89 | +1.73% | 150,900,000 |
| 2026-01-21 | 52228.08 | 52848.78 | 52194.81 | 52774.64 | -0.41% | 139,000,000 |
| 2026-01-20 | 53348.59 | 53408.35 | 52852.90 | 52991.10 | -1.11% | 126,800,000 |
| 2026-01-19 | 53390.05 | 53583.57 | 53091.45 | 53583.57 | -0.65% | 122,900,000 |
| 2026-01-16 | 54071.28 | 54130.60 | 53706.79 | 53936.17 | -0.32% | 1,442,586,100 |
| 2026-01-15 | 54039.40 | 54153.61 | 53709.87 | 54110.50 | -0.42% | 1,509,184,300 |
| 2026-01-14 | 53827.24 | 54487.32 | 53792.68 | 54341.23 | +1.48% | 144,500,000 |
| 2026-01-13 | 52808.29 | 53814.79 | 52741.64 | 53549.16 | +3.10% | 168,500,000 |
| 2026-01-09 | 51367.98 | 51986.91 | 51189.14 | 51939.89 | +1.61% | 133,100,000 |
| 2026-01-08 | 51769.83 | 51866.19 | 51052.83 | 51117.26 | -1.63% | 135,400,000 |
| 2026-01-07 | 52144.64 | 52404.11 | 51830.40 | 51961.98 | -1.06% | 138,600,000 |
| 2026-01-06 | 52157.22 | 52523.77 | 52024.62 | 52518.08 | +1.32% | 151,900,000 |
| 2026-01-05 | 51010.28 | 52033.24 | 50995.67 | 51832.80 | +2.97% | 139,400,000 |
| 2025-12-30 | 50312.85 | 50534.64 | 50198.97 | 50339.48 | -0.37% | 93,700,000 |
| 2025-12-29 | 50691.22 | 50707.23 | 50347.65 | 50526.92 | -0.44% | 98,000,000 |
| 2025-12-26 | 50527.13 | 50941.89 | 50527.13 | 50750.39 | +0.68% | 81,100,000 |
| 2025-12-25 | 50450.18 | 50510.11 | 50283.76 | 50407.79 | +0.13% | 58,300,000 |
| 2025-12-24 | 50475.48 | 50636.95 | 50323.92 | 50344.10 | -0.14% | 83,200,000 |
| 2025-12-23 | 50374.48 | 50544.56 | 50264.42 | 50412.87 | +0.02% | 92,700,000 |
| 2025-12-22 | 50084.55 | 50590.88 | 49982.20 | 50402.39 | +1.81% | 112,900,000 |
| 2025-12-19 | 49387.71 | 49766.96 | 49257.15 | 49507.21 | +1.03% | 163,300,000 |
| 2025-12-18 | 49058.31 | 49169.79 | 48643.78 | 49001.50 | -1.03% | 116,200,000 |
| 2025-12-17 | 49413.19 | 49571.50 | 49077.81 | 49512.28 | +0.26% | 113,200,000 |
| 2025-12-16 | 50051.24 | 50051.24 | 49355.87 | 49383.29 | -1.56% | 124,600,000 |
| 2025-12-15 | 50352.09 | 50432.10 | 49965.68 | 50168.11 | -1.31% | 121,900,000 |
| 2025-12-12 | 50480.23 | 51127.69 | 50457.42 | 50836.55 | +1.37% | 152,200,000 |
| 2025-12-11 | 50818.39 | 50875.98 | 49926.27 | 50148.82 | -0.90% | 109,900,000 |
| 2025-12-10 | 50878.66 | 51107.77 | 50329.27 | 50602.80 | -0.10% | 125,100,000 |
| 2025-12-09 | 50677.36 | 50793.69 | 50417.11 | 50655.10 | +0.14% | 107,100,000 |
| 2025-12-08 | 50643.09 | 50678.05 | 50224.65 | 50581.94 | +0.18% | 104,400,000 |
| 2025-12-05 | 50530.34 | 50634.85 | 50215.41 | 50491.87 | -1.05% | 119,300,000 |
| 2025-12-04 | 49942.94 | 51028.42 | 49910.06 | 51028.42 | +2.33% | 127,300,000 |
| 2025-12-03 | 49540.64 | 50138.60 | 49521.23 | 49864.68 | +1.14% | 119,500,000 |
| 2025-12-02 | 49494.58 | 49636.79 | 49243.55 | 49303.45 | +0.00% | 127,100,000 |
| 2025-12-01 | 50318.59 | 50366.74 | 49215.96 | 49303.28 | -1.89% | 118,200,000 |
| 2025-11-28 | 50218.96 | 50258.25 | 49989.54 | 50253.91 | +0.17% | 98,200,000 |
| 2025-11-27 | 49868.79 | 50322.14 | 49865.17 | 50167.10 | +1.23% | 99,300,000 |
| 2025-11-26 | 49012.25 | 49749.59 | 48964.19 | 49559.07 | +1.85% | 134,100,000 |
| 2025-11-25 | 49113.82 | 49182.32 | 48511.95 | 48659.52 | +0.07% | 144,500,000 |
| 2025-11-21 | 49251.26 | 49459.59 | 48490.03 | 48625.88 | -2.40% | 2,122,045,800 |
| 2025-11-20 | 49129.29 | 50574.82 | 49113.39 | 49823.94 | +2.65% | 1,394,247,300 |
| 2025-11-19 | 48822.88 | 49087.11 | 48235.30 | 48537.70 | -0.34% | 1,364,790,000 |
| 2025-11-18 | 49812.95 | 49971.55 | 48661.52 | 48702.98 | -3.22% | 1,373,905,600 |
| 2025-11-17 | 50282.39 | 50398.16 | 49845.86 | 50323.91 | -0.10% | 1,260,337,900 |
| 2025-11-14 | 50767.74 | 50767.74 | 50246.60 | 50376.53 | -1.77% | 1,493,399,200 |
| 2025-11-13 | 51013.15 | 51338.89 | 50954.27 | 51281.83 | +0.43% | 1,357,274,200 |
| 2025-11-12 | 50988.53 | 51072.26 | 50537.50 | 51063.31 | +0.43% | 1,504,071,500 |
| 2025-11-11 | 51314.04 | 51513.16 | 50581.17 | 50842.93 | -0.14% | 1,259,421,200 |
| 2025-11-10 | 50645.27 | 50969.50 | 50392.44 | 50911.76 | +1.26% | 1,297,381,900 |
| 2025-11-07 | 50524.31 | 50642.79 | 49640.56 | 50276.37 | -1.19% | 1,467,350,600 |
| 2025-11-06 | 50792.55 | 51248.28 | 50594.19 | 50883.68 | +1.34% | 1,713,059,200 |
| 2025-11-05 | 51291.39 | 51422.42 | 49073.58 | 50212.27 | -2.50% | 2,197,068,200 |
| 2025-11-04 | 52294.31 | 52636.87 | 51497.20 | 51497.20 | -1.74% | 1,900,860,600 |
| 2025-10-31 | 51629.80 | 52411.34 | 51613.03 | 52411.34 | +2.12% | 1,802,892,200 |
| 2025-10-30 | 51146.27 | 51657.28 | 50972.56 | 51325.61 | +0.04% | 2,309,076,300 |
| 2025-10-29 | 50453.64 | 51412.97 | 50365.62 | 51307.65 | +2.17% | 1,296,931,100 |
| 2025-10-28 | 50357.15 | 50485.80 | 50107.77 | 50219.18 | -0.58% | 1,194,672,200 |
| 2025-10-27 | 49905.80 | 50549.60 | 49838.98 | 50512.32 | +2.46% | 1,221,294,000 |
| 2025-10-24 | 49095.27 | 49435.31 | 48965.78 | 49299.65 | +1.35% | 1,091,356,300 |
| 2025-10-23 | 48866.58 | 48866.58 | 48399.05 | 48641.61 | -1.35% | 1,076,014,600 |
| 2025-10-22 | 49252.03 | 49458.28 | 48613.70 | 49307.79 | -0.02% | 1,410,923,700 |
| 2025-10-21 | 49675.43 | 49945.95 | 49127.20 | 49316.06 | +0.27% | 1,245,042,100 |
| 2025-10-20 | 48332.71 | 49185.50 | 48254.83 | 49185.50 | +3.37% | 1,210,284,600 |
| 2025-10-17 | 47820.97 | 48140.90 | 47494.31 | 47582.15 | -1.44% | 1,248,000,300 |
| 2025-10-16 | 48107.44 | 48317.34 | 47937.72 | 48277.74 | +1.27% | 1,210,840,500 |
| 2025-10-15 | 47002.30 | 47774.83 | 46910.83 | 47672.67 | +1.76% | 1,183,553,100 |
| 2025-10-14 | 47446.73 | 47865.65 | 46544.05 | 46847.32 | -2.58% | 1,702,756,000 |
| 2025-10-10 | 48510.72 | 48510.72 | 47962.61 | 48088.80 | -1.01% | 1,506,672,100 |
| 2025-10-09 | 48035.42 | 48597.08 | 47995.22 | 48580.44 | +1.77% | 1,384,533,800 |
| 2025-10-08 | 47925.22 | 48181.12 | 47728.27 | 47734.99 | -0.45% | 1,422,078,600 |
| 2025-10-07 | 48281.12 | 48527.33 | 47904.38 | 47950.88 | +0.01% | 1,541,817,600 |
| 2025-10-06 | 46636.07 | 48150.04 | 46592.99 | 47944.76 | +4.75% | 1,782,693,200 |
| 2025-10-03 | 45042.54 | 45778.66 | 45042.54 | 45769.50 | +1.85% | 1,175,594,300 |
| 2025-10-02 | 44736.03 | 45125.96 | 44659.22 | 44936.73 | +0.87% | 1,310,526,900 |
| 2025-10-01 | 44831.95 | 44874.42 | 44357.65 | 44550.85 | -0.85% | 1,366,760,500 |
| 2025-09-30 | 45054.96 | 45126.23 | 44733.60 | 44932.63 | -0.25% | 1,605,624,300 |
| 2025-09-29 | 45113.29 | 45152.70 | 44890.20 | 45043.75 | -0.69% | 1,305,243,700 |
| 2025-09-26 | 45634.20 | 45766.77 | 45354.99 | 45354.99 | -0.87% | 1,475,196,800 |
| 2025-09-25 | 45600.07 | 45824.69 | 45503.31 | 45754.93 | +0.27% | 1,272,207,500 |
| 2025-09-24 | 45484.41 | 45693.28 | 45205.47 | 45630.31 | +0.30% | 1,317,179,000 |
| 2025-09-22 | 45193.77 | 45757.74 | 45193.77 | 45493.66 | +0.99% | 1,166,273,100 |
| 2025-09-19 | 45634.29 | 45852.75 | 44495.46 | 45045.81 | -0.57% | 2,086,434,200 |
| 2025-09-18 | 44910.50 | 45508.67 | 44815.40 | 45303.43 | +1.15% | 1,136,542,900 |
| 2025-09-17 | 44751.84 | 45033.34 | 44612.07 | 44790.38 | -0.25% | 1,046,270,200 |
| 2025-09-16 | 44948.85 | 45055.38 | 44616.32 | 44902.27 | +0.30% | 1,116,962,000 |
| 2025-09-12 | 44803.30 | 44888.02 | 44548.57 | 44768.12 | +0.89% | 1,248,643,500 |
| 2025-09-11 | 43876.22 | 44396.95 | 43870.54 | 44372.50 | +1.22% | 1,072,982,700 |
| 2025-09-10 | 43513.16 | 43848.77 | 43509.02 | 43837.67 | +0.87% | 1,156,784,000 |
| 2025-09-09 | 43907.55 | 44185.73 | 43452.74 | 43459.29 | -0.42% | 1,174,571,100 |
| 2025-09-08 | 43451.07 | 43838.60 | 43343.58 | 43643.81 | +1.45% | 1,154,834,600 |
| 2025-09-05 | 42983.47 | 43220.94 | 42783.54 | 43018.75 | +1.03% | 1,182,560,600 |
| 2025-09-04 | 42093.70 | 42608.80 | 42066.59 | 42580.27 | +1.53% | 1,102,572,000 |
| 2025-09-03 | 42085.66 | 42293.54 | 41863.20 | 41938.89 | -0.88% | 1,302,419,300 |
| 2025-09-02 | 42299.63 | 42473.67 | 42084.78 | 42310.49 | +0.29% | 997,854,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+5.56%). Pire mois : Mars (-3.68%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-09
Réponses rapides
Quel est le dernier cours de clôture de Nikkei 225 (N225.INDX) ?
65144.45 le 2026-09-09, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de N225.INDX ?
Plus haut à 72831.73 et plus bas à 43452.74 sur les 52 dernières semaines, au 2026-09-09.
Quel est historiquement le mois le plus fort et le plus faible de Nikkei 225 ?
Historiquement, le mois le plus fort de N225.INDX a été Mai (moyenne +5.56%) et le plus faible Mars (moyenne -3.68%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 904 bougies quotidiennes du data lake Closelook.