^N225
61.077,90
-1.110,73 -1,79%
Compartir
Compartir gráfico
Historial de precios · 692 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 08/01/2026 | 51.769,83 | 51.866,19 | 51.052,83 | 51.117,26 | 135.400.000 |
| 07/01/2026 | 52.144,64 | 52.404,11 | 51.830,40 | 51.961,98 | 138.600.000 |
| 06/01/2026 | 52.157,22 | 52.523,77 | 52.024,62 | 52.518,08 | 151.900.000 |
| 05/01/2026 | 51.010,28 | 52.033,24 | 50.995,67 | 51.832,80 | 139.400.000 |
| 30/12/2025 | 50.312,85 | 50.534,64 | 50.198,97 | 50.339,48 | 93.700.000 |
| 29/12/2025 | 50.691,22 | 50.707,23 | 50.347,65 | 50.526,92 | 98.000.000 |
| 26/12/2025 | 50.527,13 | 50.941,89 | 50.527,13 | 50.750,39 | 81.100.000 |
| 25/12/2025 | 50.450,18 | 50.510,11 | 50.283,76 | 50.407,79 | 58.300.000 |
| 24/12/2025 | 50.475,48 | 50.636,95 | 50.323,92 | 50.344,10 | 83.200.000 |
| 23/12/2025 | 50.374,48 | 50.544,56 | 50.264,42 | 50.412,87 | 92.700.000 |
| 22/12/2025 | 50.084,55 | 50.590,88 | 49.982,20 | 50.402,39 | 112.900.000 |
| 19/12/2025 | 49.387,71 | 49.766,96 | 49.257,15 | 49.507,21 | 163.300.000 |
| 18/12/2025 | 49.058,31 | 49.169,79 | 48.643,78 | 49.001,50 | 116.200.000 |
| 17/12/2025 | 49.413,19 | 49.571,50 | 49.077,81 | 49.512,28 | 113.200.000 |
| 16/12/2025 | 50.051,24 | 50.051,24 | 49.355,87 | 49.383,29 | 124.600.000 |
| 15/12/2025 | 50.352,09 | 50.432,10 | 49.965,68 | 50.168,11 | 121.900.000 |
| 12/12/2025 | 50.480,23 | 51.127,69 | 50.457,42 | 50.836,55 | 152.200.000 |
| 11/12/2025 | 50.818,39 | 50.875,98 | 49.926,27 | 50.148,82 | 109.900.000 |
| 10/12/2025 | 50.878,66 | 51.107,77 | 50.329,27 | 50.602,80 | 125.100.000 |
| 09/12/2025 | 50.677,36 | 50.793,69 | 50.417,11 | 50.655,10 | 107.100.000 |
| 08/12/2025 | 50.643,09 | 50.678,05 | 50.224,65 | 50.581,94 | 104.400.000 |
| 05/12/2025 | 50.530,34 | 50.634,85 | 50.215,41 | 50.491,87 | 119.300.000 |
| 04/12/2025 | 49.942,94 | 51.028,42 | 49.910,06 | 51.028,42 | 127.300.000 |
| 03/12/2025 | 49.540,64 | 50.138,60 | 49.521,23 | 49.864,68 | 119.500.000 |
| 02/12/2025 | 49.494,58 | 49.636,79 | 49.243,55 | 49.303,45 | 127.100.000 |
| 01/12/2025 | 50.318,59 | 50.366,74 | 49.215,96 | 49.303,28 | 118.200.000 |
| 28/11/2025 | 50.218,96 | 50.258,25 | 49.989,54 | 50.253,91 | 98.200.000 |
| 27/11/2025 | 49.868,79 | 50.322,14 | 49.865,17 | 50.167,10 | 99.300.000 |
| 26/11/2025 | 49.012,25 | 49.749,59 | 48.964,19 | 49.559,07 | 134.100.000 |
| 25/11/2025 | 49.113,82 | 49.182,32 | 48.511,95 | 48.659,52 | 144.500.000 |
| 21/11/2025 | 49.251,26 | 49.459,59 | 48.490,03 | 48.625,88 | 212.200.000 |
| 20/11/2025 | 49.129,29 | 50.574,82 | 49.113,39 | 49.823,94 | 139.400.000 |
| 19/11/2025 | 48.822,88 | 49.087,11 | 48.235,30 | 48.537,70 | 136.500.000 |
| 18/11/2025 | 49.812,95 | 49.971,55 | 48.661,52 | 48.702,98 | 137.400.000 |
| 17/11/2025 | 50.282,39 | 50.398,16 | 49.845,86 | 50.323,91 | 126.000.000 |
| 14/11/2025 | 50.767,74 | 50.767,74 | 50.246,60 | 50.376,53 | 149.300.000 |
| 13/11/2025 | 51.013,15 | 51.338,89 | 50.954,27 | 51.281,83 | 135.700.000 |
| 12/11/2025 | 50.988,53 | 51.072,26 | 50.537,50 | 51.063,31 | 150.400.000 |
| 11/11/2025 | 51.314,04 | 51.513,16 | 50.581,17 | 50.842,93 | 125.900.000 |
| 10/11/2025 | 50.645,27 | 50.969,50 | 50.392,44 | 50.911,76 | 129.700.000 |
| 07/11/2025 | 50.524,31 | 50.642,79 | 49.640,56 | 50.276,37 | 146.700.000 |
| 06/11/2025 | 50.792,55 | 51.248,28 | 50.594,19 | 50.883,68 | 171.300.000 |
| 05/11/2025 | 51.291,39 | 51.422,42 | 49.073,58 | 50.212,27 | 219.700.000 |
| 04/11/2025 | 52.294,31 | 52.636,87 | 51.497,20 | 51.497,20 | 190.100.000 |
| 31/10/2025 | 51.629,80 | 52.411,34 | 51.613,03 | 52.411,34 | 180.300.000 |
| 30/10/2025 | 51.146,27 | 51.657,28 | 50.972,56 | 51.325,61 | 230.900.000 |
| 29/10/2025 | 50.453,64 | 51.412,97 | 50.365,62 | 51.307,65 | 129.700.000 |
| 28/10/2025 | 50.357,15 | 50.485,80 | 50.107,77 | 50.219,18 | 119.500.000 |
| 27/10/2025 | 49.905,80 | 50.549,60 | 49.838,98 | 50.512,32 | 122.100.000 |
| 24/10/2025 | 49.095,27 | 49.435,31 | 48.965,78 | 49.299,65 | 109.100.000 |
Cotización
- Último cierre
- 61.077,90
- Variación diaria
- -1.110,73 -1,79%
- Apertura
- 62.384,73
- Volumen del día
- 0
- Vol. promedio 30 días
- 167.580.000
- Vol. promedio 3 meses
- 161.103.448
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 61.077,90
Mín. 60.786,19Máx. 62.653,98
Rango 52 semanas
Último 61.077,90
Mín. 48.235,30Máx. 72.831,73
- Distancia al máximo
- -16,14%
- Sobre el mínimo
- 26,62%
Rendimiento
- 1 semana
- -5,54%
- 1 mes
- -13,59%
- 3 meses
- -7,01%
- 6 meses
- -2,79%
- En el año
- +21,33%
- 12 meses
- +21,64%
Ficha
- Emisor
- Nikkei 225
- Tipo
- Índice
- Denominación
- JPY
- Descripción
- —
- Último dato
- 05/11/2026