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

32.69 USD +0.09 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.60 22.62 22.57 22.62 3,115 -0.13(-0.57%)
Jun 29, 2016 22.75 22.75 22.75 22.75 426 +0.37(+1.65%)
Jun 28, 2016 22.38 22.38 22.38 22.38 3,006 +0.40(+1.82%)
Jun 27, 2016 21.98 21.98 21.98 21.98 163 -0.38(-1.70%)
Jun 24, 2016 22.54 22.54 22.36 22.36 6,959 -0.41(-1.80%)
Jun 22, 2016 22.77 22.77 22.77 22.77 1,000 -0.01(-0.04%)
Jun 20, 2016 22.85 22.85 22.78 22.78 111 +0.37(+1.65%)
Jun 17, 2016 22.25 22.41 22.21 22.41 3,129 +0.13(+0.59%)
Jun 16, 2016 22.24 22.28 22.24 22.28 385 -0.16(-0.72%)
Jun 15, 2016 22.44 22.44 22.44 22.44 2,880 +0.27(+1.22%)
Jun 14, 2016 22.11 22.17 22.11 22.17 2,500 -1.25(-5.34%)
Jun 08, 2016 23.49 23.42 23.42 23.42 9,500 +0.00(+0.00%)
Jun 07, 2016 23.41 23.42 23.41 23.42 14,200 +0.61(+2.67%)
Jun 03, 2016 22.88 22.81 22.81 22.81 264,700 -0.15(-0.65%)
Jun 01, 2016 22.91 22.96 22.96 22.96 600 -0.07(-0.30%)
May 31, 2016 23.03 23.03 23.03 23.03 200 +0.14(+0.61%)
May 26, 2016 22.89 22.89 22.89 22.89 100 -0.11(-0.48%)
May 25, 2016 22.91 23.00 22.91 23.00 384 +0.21(+0.92%)
May 24, 2016 22.82 22.82 22.79 22.79 2,975 +0.16(+0.70%)
May 23, 2016 22.68 22.68 22.63 22.63 856 -0.04(-0.17%)
May 20, 2016 22.75 22.76 22.67 22.67 42,037 +0.09(+0.40%)
May 19, 2016 22.54 22.60 22.54 22.58 800 -0.17(-0.75%)
May 18, 2016 23.02 23.02 22.75 22.75 800 -0.03(-0.13%)
May 17, 2016 22.89 22.89 22.78 22.78 1,100 -0.09(-0.39%)
May 16, 2016 22.87 22.87 22.87 22.87 100 +0.32(+1.44%)
May 13, 2016 22.63 22.63 22.55 22.55 1,530 -0.21(-0.94%)
May 11, 2016 22.87 22.76 22.76 22.76 1,400 -0.30(-1.30%)
May 10, 2016 23.14 23.15 23.06 23.06 1,302 +0.47(+2.06%)
May 09, 2016 22.58 22.59 22.58 22.59 1,064 +0.06(+0.28%)
May 06, 2016 22.48 22.53 22.48 22.53 1,708 +0.08(+0.36%)
May 05, 2016 22.41 22.45 22.41 22.45 200 +0.14(+0.63%)
May 04, 2016 22.35 22.35 22.26 22.31 100,640 -0.20(-0.88%)
May 03, 2016 22.52 22.54 22.49 22.51 2,092 -0.19(-0.84%)
May 02, 2016 22.74 22.74 22.70 22.70 600 +0.46(+2.07%)
Apr 29, 2016 22.24 22.24 22.24 22.24 240 -0.18(-0.80%)
Apr 28, 2016 22.77 22.77 22.42 22.42 43,075 -1.04(-4.43%)
Apr 27, 2016 23.47 23.48 23.46 23.46 1,990 -0.14(-0.59%)
Apr 26, 2016 23.60 23.60 23.60 23.60 100 +0.04(+0.17%)
Apr 25, 2016 23.62 23.62 23.53 23.56 23,795 -0.36(-1.52%)
Apr 22, 2016 23.92 23.92 23.92 23.92 229 +0.31(+1.33%)
Apr 21, 2016 23.72 23.75 23.61 23.61 1,380 -0.28(-1.17%)
Apr 20, 2016 23.89 23.89 23.89 23.89 550 +0.29(+1.23%)
Apr 19, 2016 23.56 23.61 23.56 23.60 10,533 +0.39(+1.68%)
Apr 18, 2016 23.21 23.21 23.21 23.21 100 +0.21(+0.91%)
Apr 15, 2016 23.01 23.02 23.00 23.00 2,298 -0.25(-1.07%)
Apr 14, 2016 23.03 23.25 23.03 23.25 1,135 +0.07(+0.31%)
Apr 13, 2016 23.08 23.20 23.08 23.18 2,608 +0.57(+2.51%)
Apr 12, 2016 22.61 22.61 22.61 22.61 300 +0.40(+1.80%)
Apr 08, 2016 22.16 22.21 22.21 22.21 500 +0.76(+3.54%)
Apr 07, 2016 21.45 21.45 21.45 21.45 100 -0.09(-0.42%)
Apr 06, 2016 21.31 21.56 21.31 21.54 9,335 +0.36(+1.70%)
Apr 05, 2016 21.20 21.22 21.18 21.18 356,635 -0.48(-2.22%)
Apr 04, 2016 21.66 21.66 21.66 21.66 132 -0.11(-0.51%)
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.