Xnikkei400 Historical Data - XDNS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xnikkei400 (XDNS)
Xnikkei400 (XDNS) Historical

Xnikkei400 (XDNS)

1,285.75

1.25

( 0.10% )

Updated: 07:14:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	1284.5	-9.25	-0.71	1286	1288	1284.25	298
1715358600	1293.75	-1.75	-0.14	1298.5	1300.75	1287.5	572
1715272200	1295.5	1.5	0.12	1295.5	1295.5	1295.5	900
1715185800	1294	-15.25	-1.16	1294.5	1297	1290.25	400
1715099400	1309.25	2.5	0.19	1316	1319.25	1305.5	1831
1714753800	1306.75	8.5	0.65	1298	1315.25	1296.75	965
1714667400	1298.25	18.5	1.45	1298.25	1298.25	1298.25	66
1714581000	1279.75	-5.75	-0.45	1279.75	1279.75	1279.75	290
1714494600	1285.5	3.75	0.29	1294.5	1302.5	1285	7816
1714408200	1281.75	1	0.08	1281.75	1281.75	1281.75	4625
1714149000	1280.75	15.25	1.21	1280.75	1280.75	1280.75	0
1714062600	1265.5	-26.75	-2.07	1270	1277.5	1258.75	3700
1713976200	1292.25	3.5	0.27	1296	1297.25	1291.5	210
1713889800	1288.75	0	0.00	1288.75	1288.75	1288.75	0
1713803400	1288.75	9	0.70	1293	1294.25	1288	1480
1713544200	1279.75	-6	-0.47	1274	1280.75	1272	2211
1713457800	1285.75	2.5	0.19	1285.75	1285.75	1285.75	0
1713371400	1283.25	-16.5	-1.27	1283.25	1283.25	1283.25	7
1713285000	1299.75	-24.5	-1.85	1299.5	1305.25	1295.25	1972
1713198600	1324.25	-2	-0.15	1324.25	1324.25	1324.25	0
1712939400	1326.25	6	0.45	1326.25	1326.25	1326.25	61
1712853000	1320.25	3.25	0.25	1320	1324.75	1315	8136
1712766600	1317	-3.25	-0.25	1317	1317	1317	132
1712680200	1320.25	-5.5	-0.41	1329.5	1329.75	1318	885
1712593800	1325.75	7.25	0.55	1323	1327.25	1322.25	70
1712334600	1318.5	-9.25	-0.70	1317	1325.25	1306.75	1656
1712248200	1327.75	-0.25	-0.02	1329	1329	1327.75	2419
1712161800	1328	6.25	0.47	1323.5	1330.25	1317.75	4325
1712075400	1321.75	-24.25	-1.80	1336	1336	1314.5	2727
1711647000	1346	-1.5	-0.11	1344	1348.75	1338.5	740
1711560600	1347.5	-4	-0.30	1352	1353.25	1346.75	8460
1711474200	1351.5	9.75	0.73	1351.5	1351.5	1351.5	486
1711387800	1341.75	-20	-1.47	1344	1345.25	1337.75	1396
1711128600	1361.75	10.75	0.80	1364.5	1368.75	1359.5	11486
1711042200	1351	17.5	1.31	1339	1353.75	1336	18241
1710955800	1333.5	0.75	0.06	1336	1341.25	1332.5	740
1710869400	1332.75	6.5	0.49	1328	1333.25	1323.5	20978
1710783000	1326.25	25	1.92	1324.5	1326.25	1323.75	1207
1710523800	1301.25	7.25	0.56	1303.5	1304.75	1301	740
1710437400	1294	-1	-0.08	1300.5	1310.5	1293.25	4
1710351000	1295	-12	-0.92	1295	1297	1291	1936
1710264600	1307	6.5	0.50	1309	1311.25	1306	740
1710178200	1300.5	-27.5	-2.07	1305	1305.25	1297.5	998
1709919000	1328	-5.25	-0.39	1328	1328	1328	0
1709832600	1333.25	-5.5	-0.41	1332.5	1335.75	1332	740
1709746200	1338.75	14.75	1.11	1340	1340.25	1338.75	1480
1709659800	1324	7	0.53	1324	1324	1324	355
1709573400	1317	-10.5	-0.79	1324	1325.25	1314.75	1133
1709314200	1327.5	21.25	1.63	1327.5	1327.5	1327.5	0
1709227800	1306.25	8.25	0.64	1306.25	1306.25	1306.25	35
1709141400	1298	-5	-0.38	1298	1298	1298	0
1709055000	1303	0	0.00	1303	1303	1303	44
1708968600	1303	0.25	0.02	1303	1303	1303	0
1708709400	1302.75	3.25	0.25	1302.75	1302.75	1302.75	0
1708623000	1299.5	14.75	1.15	1299.5	1299.5	1299.5	0
1708536600	1284.75	-6	-0.46	1284.75	1284.75	1284.75	0
1708450200	1290.75	-15	-1.15	1290.75	1290.75	1290.75	400
1708363800	1305.75	9	0.69	1305.75	1305.75	1305.75	0
1708104600	1296.75	7	0.54	1296.75	1296.75	1296.75	0
1708018200	1289.75	7.75	0.60	1289.75	1289.75	1289.75	0
1707931800	1282	-2	-0.16	1284	1286.75	1279	1512

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions