N225 weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.81 |
| 2017 | -0.66 |
| 2017 | -0.42 |
| 2017 | 2.79 |
| 2017 | -2.34 |
| 2017 | 1.62 |
| 2017 | -1.43 |
| 2017 | 0.64 |
| 2017 | 1.77 |
| 2017 | 1.01 |
| 2017 | -0.12 |
| 2017 | -0.79 |
| 2017 | -0.4 |
| 2017 | -1.7 |
| 2017 | -2.47 |
| 2017 | 2.09 |
| 2017 | 1.62 |
| 2017 | 1.52 |
| 2017 |
In the last 52 weeks, N225 increased in 31 and decreased in 21. The average return for this period was +0.38%, while the median return was +0.31%. Maximum gain was +5.02% on 2025-10-31 and maximum loss was -7.30% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, N225 increased in 31 and decreased in 21. The average return for this period was +0.38%, while the median return was +0.31%. Maximum gain was +5.02% on 2025-10-31 and maximum loss was -7.30% on 2025-04-04.
In the last 52 weeks, N225 increased in 31 and decreased in 21. The average return for this period was +0.37%, while the median return was +0.31%. Maximum gain was +5.02% on 2025-10-31 and maximum loss was -7.30% on 2025-04-04.
| 2025-12-30 | 50,691.2 | 50,339.5 | -0.7% |
| 2025-12-26 | 50,084.6 | 50,750.4 | +1.3% |
| 2025-12-19 | 50,352.1 | 49,507.2 | -1.7% |
| 2025-12-12 | 50,643.1 | 50,836.6 | +0.4% |
| 2025-12-05 | 50,318.6 | 50,491.9 | +0.3% |
| 2025-11-28 | 49,113.8 | 50,253.9 | +2.3% |
| 2025-11-21 | 50,282.4 | 48,625.9 | -3.3% |
| 2025-11-14 | 50,645.3 | 50,376.5 | -0.5% |
| 2025-11-07 | 52,294.3 | 50,276.4 | -3.9% |
| 2025-10-31 | 49,905.8 | 52,411.3 | +5.0% |
| 2025-10-24 | 48,332.7 | 49,299.7 | +2.0% |
| 2025-10-17 | 47,446.7 | 47,582.2 | +0.3% |
| 2025-10-10 | 46,636.1 | 48,088.8 | +3.1% |
| 2025-10-03 | 45,113.3 | 45,769.5 | +1.5% |
| 2025-09-26 | 45,193.8 | 45,355.0 | +0.4% |
| 2025-09-19 | 44,948.9 | 45,045.8 | +0.2% |
| 2025-09-12 | 43,451.1 | 44,768.1 | +3.0% |
| 2025-09-05 | 42,362.7 | 43,018.8 | +1.5% |
| 2025-08-29 | 42,977.3 | 42,718.5 | -0.6% |
| 2025-08-22 | 43,452.9 | 42,633.3 | -1.9% |
| 2025-08-15 | 42,098.3 | 43,378.3 | +3.0% |
| 2025-08-08 | 40,118.8 | 41,820.5 | +4.2% |
| 2025-08-01 | 41,515.9 | 40,799.6 | -1.7% |
| 2025-07-25 | 39,864.6 | 41,456.2 | +4.0% |
| 2025-07-18 | 39,416.1 | 39,819.1 | +1.0% |
| 2025-07-11 | 39,729.6 | 39,569.7 | -0.4% |
| 2025-07-04 | 40,550.8 | 39,810.9 | -1.8% |
| 2025-06-27 | 38,260.7 | 40,150.8 | +4.9% |
| 2025-06-20 | 38,056.9 | 38,403.2 | +0.9% |
| 2025-06-13 | 38,028.7 | 37,834.3 | -0.5% |
| 0.89 |
| 2017 | -0.82 |
| 2017 | 0.08 |
| 2017 | 2.44 |
| 2017 | -0.61 |
| 2017 | 0.11 |
| 2017 | 0.79 |
| 2017 | -0.49 |
| 2017 | -0.63 |
| 2017 | 0.24 |
| 2017 | 0.13 |
| 2017 | -0.07 |
| 2017 | 0.09 |
| 2017 | -1.64 |
| 2017 | -0.38 |
| 2017 | -0.29 |
| 2017 | 0.97 |
| 2017 | -1.74 |
| 2017 | 2.41 |
| 2017 | 0.84 |
| 2017 | -0.41 |
| 2017 | 1.42 |
| 2017 | 2.3 |
| 2017 | 1.11 |
| 2017 | 1.38 |
| 2017 | 2.23 |
| 2017 | 0.3 |
| 2017 | -0.93 |
| 2017 | 1.22 |
| 2017 | 0.71 |
| 2017 | -0.14 |
| 2017 | -1.49 |
| 2017 | 0.58 |
| 2017 | -0.63 |
| 2018 | 2.78 |
| 2018 | -1.23 |
| 2018 | -0.08 |
| 2018 | -0.7 |
| 2018 | -1.82 |
| 2018 | -6.71 |
| 2018 | 0.4 |
| 2018 | -0.05 |
| 2018 | -4.31 |
| 2018 | 2 |
| 2018 | -0.69 |
| 2018 | -4.27 |
| 2018 | 5.05 |
| 2018 | 0.59 |
| 2018 | 1.13 |
| 2018 | 1.46 |
| 2018 | 1.4 |
| 2018 | 0.09 |
| 2018 | 1.09 |
| 2018 | 0.99 |
| 2018 | -2.12 |
| 2018 | -1.41 |
| 2018 | 1.47 |
| 2018 | 0.73 |
| 2018 | -1.27 |
| 2018 | -1.06 |
| 2018 | -2 |
| 2018 | 3.47 |
| 2018 | 1.34 |
| 2018 | 1.03 |
| 2018 | -0.39 |
| 2018 | -1.06 |
| 2018 | 0.69 |
| 2018 | 1.5 |
| 2018 | 0.76 |
| 2018 | -2.24 |
| 2018 | 3.78 |
| 2018 | 3.59 |
| 2018 | 1 |
| 2018 | -1.61 |
| 2018 | -3.63 |
| 2018 | 0.14 |
| 2018 | -5.32 |
| 2018 | 4.31 |
| 2018 | 1.13 |
| 2018 | -2 |
| 2018 | -0.15 |
| 2018 | 3.25 |
| 2018 | -4.2 |
| 2018 | 0.26 |
| 2018 | -5.73 |
| 2018 | 1.16 |
| 2019 | -0.47 |
| 2019 | 2.08 |
| 2019 | 1.98 |
| 2019 | -0.36 |
| 2019 | 0.2 |
| 2019 | -2.39 |
| 2019 | 2.24 |
| 2019 | 0.98 |
| 2019 | 0.16 |
| 2019 | -3.61 |
| 2019 | 1.84 |
| 2019 | 0.24 |
| 2019 | -0.29 |
| 2019 | 1.43 |
| 2019 | -0.14 |
| 2019 | 0.35 |
| 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 | — |