N225 Daily Statistics
N225 daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | 69840.64 | 69918.2 | 69042.11 | 69042.11 | — |
| 2026-10-07 | 70582.11 | 70793.29 | 70017.19 | 70035.71 | — |
| 2026-10-06 | 69954.61 | 70798.62 | 69813.16 | 70683.98 | — |
| 2026-10-02 | 68313.46 | 68741.49 | 68132.16 | 68309.46 | — |
| 2026-10-01 | 67106.52 | 68995.3 | 67081.66 | 68956.72 | — |
| 2026-09-30 | 66128.59 | 66946.14 | 66014.48 | 66753.72 | — |
| 2026-09-29 | 65557.99 | 65805.08 | 64699.49 | 65481.27 | — |
| 2026-09-28 | 66505.94 | 67034.74 | 65877.62 | 65877.62 | — |
| 2026-09-25 | 65639.62 | 66410.27 | 65639.62 | 66364.2 | — |
| 2026-09-24 | 65476.44 | 66249.11 | 65407.37 | 65513.99 | — |
| 2026-09-18 | 64681.55 | 65436.57 | 64403.85 | 65018.95 | — |
| 2026-09-17 | 64643.58 | 64643.58 | 63824.56 | 64136.25 | — |
| 2026-09-16 | 63672.13 | 63923 | 63209.92 | 63923 | — |
| 2026-09-14 | 63659.53 | 63691.53 | 62726.18 | 63492.99 | — |
| 2026-09-11 | 64276.82 | 64312.02 | 63208.63 | 64011.34 | — |
| 2026-09-10 | 64768.53 | 65270.95 | 64186.68 | 65270.95 | — |
| 2026-09-09 | 65087.22 | 65794.03 | 65017.68 | 65142.78 | — |
| 2026-09-08 | 65843.69 | 66791.84 | 65269.33 | 65269.33 | — |
| 2026-09-07 | 65600.42 | 66668.71 | 65600.42 | 66399.84 | — |
| 2026-09-04 | 64498.94 | 65182.45 | 64228.47 | 65020.94 | — |
| 2026-09-03 | 64724.81 | 64724.81 | 63772.8 | 64214.48 | — |
| 2026-09-02 | 65195.43 | 65195.43 | 64215.47 | 64325.64 | — |
| 2026-09-01 | 65885.47 | 66525.7 | 65576.61 | 66215.34 | — |
| 2026-08-31 | 65668.51 | 66311.93 | 64832.1 | 66311.93 | — |
| 2026-08-27 | 66775.78 | 66954.69 | 65782.59 | 66131.98 | — |
| 2026-08-27 | 66775.78 | 66954.69 | 65782.59 | 66131.98 | — |
| 2026-08-26 | 65604.49 | 66442.34 | 65390.55 | 66262.16 | — |
| 2026-08-26 | 65604.49 | 66442.34 | 65390.55 | 66262.16 | — |
| 2026-08-25 | 65195.26 | 65904.24 | 64609.47 | 65856.43 | — |
| 2026-08-24 | 65978.95 | 66257.73 | 65470.95 | 65528.09 | — |
| 2026-08-24 | 65978.95 | 66257.73 | 65470.95 | 65528.09 | — |
| 2026-08-21 | 65427.69 | 66125.88 | 65260.22 | 66016.36 | — |
| 2026-08-20 | 65732.79 | 66325.32 | 65652.25 | 66216.79 | — |
| 2026-08-18 | 68847.35 | 69093.2 | 67368.96 | 67460.73 | — |
| 2026-08-17 | 68882.06 | 69225.57 | 68492.04 | 69220.25 | — |
| 2026-08-14 | 68811.17 | 69608.24 | 68471.15 | 68713.8 | — |
| 2026-08-13 | 68033.17 | 68799.71 | 68006.17 | 68308.59 | — |
| 2026-08-12 | 66994.05 | 67569.36 | 66735.76 | 67524.06 | — |
| 2026-08-10 | 65905.1 | 67006.84 | 65848.58 | 66970.22 | — |
| 2026-08-07 | 65746.13 | 65990.72 | 64651.49 | 65606.71 | — |
| 2026-08-06 | 65896 | 65983.13 | 64942.07 | 65683.26 | — |
| 2026-08-05 | 64565.27 | 66302.52 | 64555.52 | 66300.44 | — |
| 2026-08-04 | 63995.28 | 64240.5 | 62864.43 | 63957.53 | — |
| 2026-08-03 | 63834.95 | 63905.12 | 62703.47 | 63754.9 | — |
| 2026-07-31 | 61957.1 | 65364.73 | 61948.23 | 64362.02 | — |
| 2026-07-30 | 61258.34 | 62924.84 | 61049.7 | 61867.43 | — |
| 2026-07-29 | 62734.68 | 63138.04 | 60448.9 | 61434.19 | — |
| 2026-07-28 | 64539.92 | 64573.18 | 61923.6 | 62364.92 | — |
| 2026-07-27 | 65164.98 | 65220.69 | 64123.4 | 64931.19 | — |
| 2026-07-24 | 65584.25 | 65720.81 | 64201.03 | 64611.15 | — |
| 2026-07-23 | 66421.01 | 67022.37 | 66208.66 | 66422.6 | — |
| 2026-07-22 | 66449.27 | 67592.2 | 65955.6 | 66115.6 | — |
| 2026-07-21 | 64544.05 | 66232.19 | 64203.47 | 66232.19 | — |
| 2026-07-17 | 66339.85 | 66441.77 | 62704.6 | 64141.12 | — |
| 2026-07-16 | 67900.43 | 68069.82 | 66499.49 | 66835.54 | — |
| 2026-07-15 | 67989.74 | 68798.24 | 67833.17 | 68751.51 | — |
| 2026-07-14 | 67002.94 | 67800.18 | 66268.6 | 67743.5 | — |
| 2026-07-13 | 68410.63 | 69078.21 | 66653.11 | 67242.73 | — |
| 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 | — |
| 2026-06-18 | 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 | — |