View N225 year-by-year total returns and OHLC-based annual performance statistics.
| Period | Return % |
|---|---|
| 2000 | -27.45 |
| 2001 | -23 |
| 2002 | -21.09 |
| 2003 | 22.53 |
| 2004 | 6.13 |
| 2005 | 39.88 |
| 2006 | 5.28 |
| 2007 | -11.79 |
| 2008 | -39.7 |
| 2009 | 16.62 |
| 2010 | -4 |
| 2011 | -18.68 |
| 2012 | 21.44 |
| 2013 | 52.42 |
| 2014 | 9.69 |
| 2015 | 9.33 |
| 2016 | 3.6 |
| 2017 | 16.18 |
| 2018 |
In the last 10 years, N225 increased in 8 and decreased in 2. The average return for this period was +14.55%, while the median return was +19.06%. Maximum gain was +32.27% on 2026 and maximum loss was -14.85% on 2018.
Total : 10 Years
In the last 10 years, N225 increased in 8 and decreased in 2. The average return for this period was +14.55%, while the median return was +19.06%. Maximum gain was +32.27% on 2026 and maximum loss was -14.85% on 2018.
| 2026 | 51,832.8 | 68,557.7 | +32.3% |
| 2025 | 39,307.1 | 50,339.5 | +28.1% |
| 2024 | 33,288.3 | 39,894.5 | +19.9% |
| 2023 | 25,716.9 | 33,464.2 | +30.1% |
| 2022 | 29,301.8 | 26,094.5 | -11.0% |
| -14.85 |
| 2019 | 20.93 |
| 2020 | 18.27 |
| 2021 | 5.63 |
| 2022 | -10.95 |
| 2023 | 30.13 |
| 2024 | 19.85 |
| 2025 | 28.07 |
| 2026 | 32.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-10 | 68526.72 | 69374.86 | 68271.91 | 68557.73 | — |
| 2026-07-09 | 67046.37 | 68447.89 | 67008.89 | 67743.85 | — |
| 2026-07-08 | 67704.16 | 68432.68 | 66819.05 | 66819.05 | — |
| 2026-07-06 | 69973.34 | 70384.59 | 68904.41 | 69737.69 | — |
| 2026-07-03 | 68676.06 | 69788.03 | 67609.49 | 69744.07 | — |
| 2026-07-02 | 70039.89 | 70081.39 | 68676.26 | 68733.15 | — |
| 2026-06-30 | 70085.6 | 70667 | 69302.19 | 70062.32 | — |
| 2026-06-29 | 69609.88 | 69609.88 | 67997.57 | 69468.11 | — |
| 2026-06-26 | 71587.71 | 71786.28 | 68639.84 | 69360.88 | — |
| 2026-06-25 | 70114.09 | 72594.22 | 69982.67 | 72366.34 | — |
| 2026-06-24 | 69615.08 | 70218.71 | 68461.1 | 69174.97 | — |
| 2026-06-23 | 72404.37 | 72618.44 | 69788.38 | 69788.38 | — |
| 2026-06-22 | 71067.15 | 72831.73 | 71009.52 | 72353.96 | — |
| 2026-06-22 | 71067.15 | 72831.73 | 71009.52 | 72353.96 | — |
| 2026-06-18 | 70163.71 | 71398.58 | 70092.94 | 71053.49 | — |
| 2026-06-17 | 69005.88 | 70125.75 | 68985.63 | 69902.25 | — |
| 2026-06-16 | 69288.91 | 70020.68 | 69095.67 | 69404.5 | — |
| 2026-06-12 | 65176.23 | 67065.94 | 64998.11 | 66020.04 | — |
| 2026-06-11 | 63329.17 | 64395.5 | 62335.75 | 64217.27 | — |
| 2026-06-10 | 64952.38 | 65098.86 | 62574 | 62686 | — |
| 2026-06-09 | 64625.26 | 65485.16 | 63918.96 | 65416.63 | — |
| 2026-06-08 | 65947.56 | 66115.18 | 63406.66 | 64024.6 | — |
| 2026-06-05 | 67115 | 67115 | 65862.21 | 66588.12 | — |
| 2026-06-04 | 67860.84 | 68051.94 | 66920.8 | 67470.69 | — |
| 2026-06-03 | 67238.53 | 68786.49 | 67238.53 | 68402.13 | — |
| 2026-06-02 | 66629.6 | 66748.06 | 65551.13 | 66734.24 | — |
| 2026-06-01 | 66363.43 | 67231.28 | 66244.84 | 66934.33 | — |
| 2026-05-29 | 65133.97 | 66505.02 | 65133.97 | 66329.5 | — |
| 2026-05-28 | 64770.76 | 65165.75 | 63875.04 | 64693.12 | — |
| 2026-05-27 | 65777.87 | 66428.81 | 64999.41 | 64999.41 | — |
| 2026-05-26 | 65247.24 | 65317.69 | 64605.69 | 64996.09 | — |
| 2026-05-25 | 63658.95 | 65408.87 | 63562.51 | 65158.19 | — |
| 2026-05-22 | 61913.36 | 63432.41 | 61842.56 | 63339.07 | — |
| 2026-05-21 | 60374.84 | 62043.53 | 60282.35 | 61684.14 | — |
| 2026-05-20 | 60567.27 | 60567.27 | 59292.25 | 59804.41 | — |
| 2026-05-19 | 61202.84 | 61456.31 | 60256.33 | 60550.59 | — |
| 2026-05-18 | 61299.87 | 61478.55 | 60376.98 | 60815.95 | — |
| 2026-05-15 | 62878.71 | 63235.77 | 60937.3 | 61409.29 | — |
| 2026-05-14 | 63263.46 | 63799.32 | 62654.05 | 62654.05 | — |
| 2026-05-13 | 62398.02 | 63347.91 | 62318.87 | 63272.11 | — |
| 2026-05-12 | 62618.72 | 63218.51 | 62158.43 | 62742.57 | — |
| 2026-05-11 | 63203.44 | 63385.04 | 62380.62 | 62417.88 | — |
| 2026-05-08 | 62654.01 | 62724.36 | 62137.95 | 62713.65 | — |
| 2026-05-07 | 60241.31 | 63091.14 | 60213.02 | 62833.84 | — |
| 2026-05-01 | 59379.12 | 59706.7 | 59263.5 | 59513.12 | — |
| 2026-04-30 | 59484.71 | 59560.57 | 58928.2 | 59284.92 | — |
| 2026-04-28 | 60531.78 | 60634.66 | 59701.84 | 59917.46 | — |
| 2026-04-27 | 59880.71 | 60903.95 | 59608.63 | 60537.36 | — |
| 2026-04-24 | 59407.44 | 59763.68 | 59225.37 | 59716.18 | — |
| 2026-04-23 | 59758.64 | 60013.98 | 58621.48 | 59140.23 | — |
| 2026-04-22 | 59104.11 | 59708.21 | 59005.48 | 59585.86 | — |
| 2026-04-21 | 59031.51 | 59611.91 | 59004.76 | 59349.17 | — |
| 2026-04-20 | 58821.16 | 59169.13 | 58687.96 | 58824.89 | — |
| 2026-04-17 | 59255.09 | 59381.25 | 58475.9 | 58475.9 | — |
| 2026-04-16 | 58479.83 | 59688.1 | 58428.19 | 59518.34 | — |
| 2026-04-15 | 58265.18 | 58585.95 | 58028.75 | 58134.24 | — |
| 2026-04-14 | 57085.65 | 57979.82 | 57010.18 | 57877.39 | — |
| 2026-04-13 | 56421.46 | 56765.72 | 56232.78 | 56502.77 | — |
| 2026-04-10 | 56265.77 | 57012.77 | 56251.18 | 56924.11 | — |
| 2026-04-09 | 56199.86 | 56406.49 | 55763.05 | 55895.32 | — |
| 2026-04-08 | 54386.65 | 56424.63 | 54380.02 | 56308.42 | — |
| 2026-04-07 | 53571.28 | 53916.35 | 53156.94 | 53429.56 | — |
| 2026-04-06 | 53205.93 | 54039.34 | 53205.93 | 53413.68 | — |
| 2026-04-03 | 53039.4 | 53426.31 | 52925.1 | 53123.49 | — |
| 2026-04-02 | 54066.83 | 54258.48 | 52273.07 | 52463.27 | — |
| 2026-04-01 | 51959.47 | 53739.68 | 51902.84 | 53739.68 | — |
| 2026-03-31 | 51382.53 | 52169.01 | 50558.91 | 51063.72 | — |
| 2026-03-30 | 52054.68 | 52054.68 | 50566.99 | 51885.85 | — |
| 2026-03-27 | 53239.59 | 53714.9 | 52516.92 | 53373.07 | — |
| 2026-03-26 | 53855.13 | 54175.8 | 53176.77 | 53603.65 | — |
| 2026-03-25 | 53015.8 | 54022.88 | 53015.8 | 53749.62 | — |
| 2026-03-24 | 52380.6 | 52701.99 | 51645.15 | 52252.28 | — |
| 2026-03-23 | 52468.72 | 52479.81 | 50688.76 | 51515.49 | — |
| 2026-03-19 | 54287.8 | 54333.02 | 53190.18 | 53372.53 | — |
| 2026-03-18 | 54148.84 | 55239.4 | 54148.84 | 55239.4 | — |
| 2026-03-17 | 54286.26 | 54388.43 | 53482.59 | 53700.39 | — |
| 2026-03-16 | 53627.86 | 53983.51 | 53113.95 | 53751.15 | — |
| 2026-03-13 | 53587.3 | 54065.31 | 53286.69 | 53819.61 | — |
| 2026-03-12 | 54387.9 | 54733.08 | 53796.01 | 54452.96 | — |
| 2026-03-11 | 54917.93 | 55745.38 | 54882.58 | 55025.37 | — |
| 2026-03-10 | 53524.09 | 54694.89 | 53487.19 | 54248.39 | — |
| 2026-03-09 | 54608.63 | 54608.63 | 51407.66 | 52728.72 | — |
| 2026-03-06 | 54674.6 | 55686.56 | 54513.43 | 55620.84 | — |
| 2026-03-05 | 55204.16 | 56619.98 | 54910.33 | 55278.06 | — |
| 2026-03-04 | 55470.88 | 55701.27 | 53618.2 | 54245.54 | — |
| 2026-03-03 | 57729.8 | 57890.76 | 56091.54 | 56279.05 | — |
| 2026-03-02 | 57976.2 | 58365.21 | 57285.77 | 58057.24 | — |
| 2026-02-27 | 58606.03 | 58924.17 | 58130.57 | 58850.27 | — |
| 2026-02-26 | 58995.39 | 59332.43 | 58577.84 | 58753.39 | — |
| 2026-02-25 | 57695.4 | 58875.17 | 57656.5 | 58583.12 | — |
| 2026-02-24 | 56764.14 | 57421.67 | 56732.93 | 57321.09 | — |
| 2026-02-20 | 56979.74 | 56979.74 | 56680.88 | 56825.7 | — |
| 2026-02-19 | 57472.08 | 57709.82 | 57362.01 | 57467.83 | — |
| 2026-02-18 | 56734.27 | 57392.89 | 56734.27 | 57143.84 | — |
| 2026-02-17 | 56819.37 | 56926.24 | 56135.12 | 56566.49 | — |
| 2026-02-16 | 57212.97 | 57219.2 | 56748.18 | 56806.41 | — |
| 2026-02-13 | 57197.33 | 57407.25 | 56652.48 | 56941.97 | — |
| 2026-02-12 | 57864.74 | 58015.08 | 57554.49 | 57639.84 | — |
| 2026-02-10 | 56812.01 | 57960.19 | 56812.01 | 57650.54 | — |
| 2026-02-09 | 55130.63 | 57337.07 | 55018.57 | 56363.94 | — |
| 2026-02-06 | 53435.37 | 54253.68 | 52950.15 | 54253.68 | — |
| 2026-02-05 | 54289.05 | 54459.08 | 53653.06 | 53818.04 | — |
| 2026-02-04 | 54250.41 | 54459.41 | 53965.51 | 54293.36 | — |
| 2026-02-03 | 53332.18 | 54782.83 | 53307.74 | 54720.66 | — |
| 2026-02-02 | 53575.37 | 54247.15 | 52655.18 | 52655.18 | — |
| 2026-01-30 | 53434.73 | 53590.24 | 52923.12 | 53322.85 | — |
| 2026-01-29 | 53301.26 | 53742.69 | 52990.42 | 53375.6 | — |
| 2026-01-28 | 53023.88 | 53507.18 | 52788.1 | 53358.71 | — |
| 2026-01-27 | 52847.54 | 53334.03 | 52637.66 | 53333.54 | — |
| 2026-01-26 | 53023.28 | 53138.67 | 52656 | 52885.25 | — |
| 2026-01-23 | 53898.45 | 54050.84 | 53603.68 | 53846.87 | — |
| 2026-01-22 | 53327.39 | 53922.53 | 53242.38 | 53688.89 | — |
| 2026-01-21 | 52228.08 | 52848.78 | 52194.81 | 52774.64 | — |
| 2026-01-20 | 53348.59 | 53408.35 | 52852.9 | 52991.1 | — |
| 2026-01-19 | 53390.05 | 53583.57 | 53091.45 | 53583.57 | — |
| 2026-01-16 | 54071.28 | 54130.6 | 53706.79 | 53936.17 | — |
| 2026-01-15 | 54039.4 | 54153.61 | 53709.87 | 54110.5 | — |
| 2026-01-14 | 53827.24 | 54487.32 | 53792.68 | 54341.23 | — |
| 2026-01-13 | 52808.29 | 53814.79 | 52741.64 | 53549.16 | — |
| 2026-01-09 | 51367.98 | 51986.91 | 51189.14 | 51939.89 | — |