Db-Xt Jpn Jpx Nikkei 400 Eq (NY: JPN )

33.59 USD -0.12 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 33.69 33.71 33.59 33.59 4,100 -0.12(-0.36%)
Jun 15, 2021 33.73 33.73 33.55 33.71 25,799 +0.24(+0.72%)
Jun 14, 2021 33.46 33.47 33.41 33.47 1,009 -0.08(-0.23%)
Jun 11, 2021 33.52 33.55 33.49 33.55 335 +0.03(+0.08%)
Jun 10, 2021 33.59 33.59 33.52 33.52 4,286 +0.15(+0.45%)
Jun 09, 2021 33.52 33.52 33.37 33.37 1,092 -0.28(-0.82%)
Jun 08, 2021 33.72 33.72 33.65 33.65 4,037 -0.11(-0.33%)
Jun 07, 2021 33.67 33.76 33.63 33.76 154,350 +0.11(+0.32%)
Jun 04, 2021 33.71 33.74 33.65 33.65 4,478 +0.37(+1.11%)
Jun 03, 2021 33.26 33.30 33.25 33.28 2,683 +0.02(+0.07%)
Jun 02, 2021 33.30 33.35 33.18 33.26 33,323 +0.30(+0.92%)
Jun 01, 2021 33.06 33.06 32.95 32.95 792,155 -0.24(-0.73%)
May 28, 2021 33.22 33.33 33.20 33.20 31,812 +0.24(+0.73%)
May 27, 2021 32.91 32.98 32.88 32.96 10,628 -0.05(-0.15%)
May 26, 2021 33.08 33.08 32.99 33.01 9,311 +0.11(+0.32%)
May 25, 2021 33.01 33.03 32.83 32.90 7,525 -0.16(-0.48%)
May 24, 2021 33.02 33.16 33.02 33.06 896,641 +0.21(+0.65%)
May 21, 2021 32.82 32.85 32.77 32.85 1,016 +0.18(+0.56%)
May 20, 2021 32.66 32.66 32.66 32.66 13 +0.27(+0.82%)
May 19, 2021 32.29 32.40 32.26 32.40 821 -0.15(-0.45%)
May 18, 2021 32.74 32.74 32.54 32.54 2,151 +0.41(+1.29%)
May 17, 2021 32.08 32.13 32.07 32.13 801 -0.25(-0.78%)
May 14, 2021 32.18 32.38 32.18 32.38 1,853 +0.42(+1.30%)
May 13, 2021 31.96 31.96 31.96 31.96 39 +0.39(+1.24%)
May 12, 2021 32.10 32.14 31.55 31.57 1,680 -1.21(-3.68%)
May 11, 2021 32.57 32.78 32.51 32.78 1,316 -0.55(-1.64%)
May 10, 2021 33.57 33.59 33.33 33.33 3,517 -0.04(-0.13%)
May 07, 2021 33.32 33.37 33.32 33.37 1,720 +0.23(+0.69%)
May 06, 2021 33.01 33.14 33.01 33.14 151 +0.23(+0.70%)
May 05, 2021 32.92 32.92 32.91 32.91 5,318 +0.42(+1.28%)
May 04, 2021 32.61 32.61 32.37 32.50 4,361 -0.40(-1.22%)
May 03, 2021 32.83 32.90 32.79 32.90 1,838 +0.43(+1.33%)
Apr 30, 2021 32.67 32.71 32.41 32.47 1,400 -0.29(-0.88%)
Apr 29, 2021 32.85 32.85 32.76 32.76 242 +0.03(+0.08%)
Apr 28, 2021 32.75 32.78 32.73 32.73 714 -0.07(-0.22%)
Apr 27, 2021 32.78 32.80 32.78 32.80 322 -0.38(-1.16%)
Apr 26, 2021 33.16 33.25 33.16 33.19 3,085 -0.14(-0.43%)
Apr 23, 2021 33.33 33.33 33.33 33.33 100 +0.32(+0.96%)
Apr 22, 2021 33.01 33.01 33.01 33.01 122 +0.08(+0.25%)
Apr 21, 2021 32.74 32.93 32.70 32.93 1,918 +0.20(+0.60%)
Apr 20, 2021 32.82 32.82 32.59 32.74 3,711 -0.68(-2.04%)
Apr 19, 2021 33.57 33.60 33.37 33.42 2,702 -0.31(-0.91%)
Apr 16, 2021 33.72 33.74 33.68 33.72 4,200 +0.03(+0.10%)
Apr 15, 2021 33.69 33.69 33.69 33.69 21 +0.17(+0.51%)
Apr 14, 2021 33.48 33.58 33.48 33.52 558 -0.10(-0.29%)
Apr 13, 2021 33.60 33.62 33.60 33.62 296 +0.21(+0.62%)
Apr 12, 2021 33.44 33.45 33.34 33.41 2,207 -0.20(-0.59%)
Apr 09, 2021 33.54 33.61 33.54 33.61 900 +0.22(+0.67%)
Apr 08, 2021 33.27 33.38 33.27 33.38 360 +0.03(+0.10%)
Apr 07, 2021 33.36 33.36 33.35 33.35 595 +0.07(+0.22%)
Apr 06, 2021 33.30 33.30 33.28 33.28 676 -0.47(-1.38%)
Apr 05, 2021 33.60 33.75 33.60 33.75 6,722 +0.29(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.