LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
Nikkei 225 (^N225)
Osaka - Osaka Delayed Price. Currency in JPY
Add to watchlist
20,296.45-51.03 (-0.25%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2017 | 20,413.61 | 20,417.07 | 20,249.24 | 20,296.45 | 20,296.45 | - |
| Sep 21, 2017 | 20,456.50 | 20,481.27 | 20,332.69 | 20,347.48 | 20,347.48 | 115,900 |
| Sep 20, 2017 | 20,301.33 | 20,339.37 | 20,272.82 | 20,310.46 | 20,310.46 | 100,400 |
| Sep 19, 2017 | 20,128.18 | 20,320.78 | 20,122.00 | 20,299.38 | 20,299.38 | 120,900 |
| Sep 18, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 15, 2017 | 19,793.80 | 19,933.40 | 19,787.65 | 19,909.50 | 19,909.50 | 111,900 |
| Sep 14, 2017 | 19,860.37 | 19,918.39 | 19,793.85 | 19,807.44 | 19,807.44 | 93,700 |
| Sep 13, 2017 | 19,873.69 | 19,888.84 | 19,845.02 | 19,865.82 | 19,865.82 | 84,500 |
| Sep 12, 2017 | 19,736.14 | 19,792.06 | 19,718.80 | 19,776.62 | 19,776.62 | 89,900 |
| Sep 11, 2017 | 19,441.39 | 19,567.03 | 19,437.14 | 19,545.77 | 19,545.77 | 78,700 |
| Sep 08, 2017 | 19,297.96 | 19,357.49 | 19,239.52 | 19,274.82 | 19,274.82 | 106,600 |
| Sep 07, 2017 | 19,433.44 | 19,482.72 | 19,365.75 | 19,396.52 | 19,396.52 | 81,900 |
| Sep 06, 2017 | 19,286.06 | 19,371.38 | 19,254.67 | 19,357.97 | 19,357.97 | 88,500 |
| Sep 05, 2017 | 19,533.38 | 19,542.78 | 19,354.59 | 19,385.81 | 19,385.81 | 77,600 |
| Sep 04, 2017 | 19,615.96 | 19,628.40 | 19,479.40 | 19,508.25 | 19,508.25 | 71,700 |
| Sep 01, 2017 | 19,733.57 | 19,735.96 | 19,620.07 | 19,691.47 | 19,691.47 | 79,400 |
| Aug 31, 2017 | 19,591.32 | 19,687.99 | 19,583.11 | 19,646.24 | 19,646.24 | 97,900 |
| Aug 30, 2017 | 19,480.98 | 19,538.23 | 19,435.10 | 19,506.54 | 19,506.54 | 91,800 |
| Aug 29, 2017 | 19,319.11 | 19,371.90 | 19,280.02 | 19,362.55 | 19,362.55 | 75,000 |
| Aug 28, 2017 | 19,502.23 | 19,535.50 | 19,420.50 | 19,449.90 | 19,449.90 | 69,500 |
| Aug 25, 2017 | 19,401.12 | 19,485.97 | 19,384.37 | 19,452.61 | 19,452.61 | 70,700 |
| Aug 24, 2017 | 19,366.36 | 19,428.55 | 19,351.92 | 19,353.77 | 19,353.77 | 75,400 |
| Aug 23, 2017 | 19,547.05 | 19,561.32 | 19,408.47 | 19,434.64 | 19,434.64 | 78,500 |
| Aug 22, 2017 | 19,373.11 | 19,437.25 | 19,361.95 | 19,383.84 | 19,383.84 | 70,500 |
| Aug 21, 2017 | 19,509.53 | 19,509.53 | 19,365.65 | 19,393.13 | 19,393.13 | 75,300 |
| Aug 18, 2017 | 19,471.27 | 19,543.13 | 19,433.09 | 19,470.41 | 19,470.41 | 95,700 |
| Aug 17, 2017 | 19,707.75 | 19,739.04 | 19,679.37 | 19,702.63 | 19,702.63 | 71,900 |
| Aug 16, 2017 | 19,750.55 | 19,776.86 | 19,719.08 | 19,729.28 | 19,729.28 | 69,400 |
| Aug 15, 2017 | 19,689.38 | 19,824.12 | 19,656.91 | 19,753.31 | 19,753.31 | 90,300 |
| Aug 14, 2017 | 19,545.58 | 19,598.41 | 19,486.48 | 19,537.10 | 19,537.10 | 108,300 |
| Aug 11, 2017 | 19,792.45 | 20,318.11 | 16,111.81 | 19,729.74 | 19,729.74 | 104,200 |
| Aug 10, 2017 | 19,792.45 | 19,829.88 | 19,685.83 | 19,729.74 | 19,729.74 | 104,200 |
| Aug 09, 2017 | 19,928.96 | 19,945.28 | 19,660.22 | 19,738.71 | 19,738.71 | 104,400 |
| Aug 08, 2017 | 20,062.65 | 20,076.80 | 19,970.57 | 19,996.01 | 19,996.01 | 80,400 |
| Aug 07, 2017 | 20,059.29 | 20,085.90 | 20,037.40 | 20,055.89 | 20,055.89 | 75,300 |
| Aug 04, 2017 | 19,949.79 | 19,984.51 | 19,933.59 | 19,952.33 | 19,952.33 | 76,500 |
| Aug 03, 2017 | 20,066.00 | 20,070.16 | 19,985.40 | 20,029.26 | 20,029.26 | 89,300 |
| Aug 02, 2017 | 20,057.07 | 20,113.73 | 20,022.05 | 20,080.04 | 20,080.04 | 95,600 |
| Aug 01, 2017 | 19,907.08 | 20,000.46 | 19,904.72 | 19,985.79 | 19,985.79 | 110,100 |
| Jul 31, 2017 | 19,933.45 | 19,983.90 | 19,891.90 | 19,925.18 | 19,925.18 | 140,300 |
| Jul 28, 2017 | 20,048.46 | 20,056.16 | 19,926.60 | 19,959.84 | 19,959.84 | 108,500 |
| Jul 27, 2017 | 20,026.58 | 20,176.39 | 20,005.20 | 20,079.64 | 20,079.64 | 89,900 |
| Jul 26, 2017 | 20,098.14 | 20,116.00 | 20,016.58 | 20,050.16 | 20,050.16 | 85,500 |
| Jul 25, 2017 | 19,979.56 | 20,036.31 | 19,941.61 | 19,955.20 | 19,955.20 | 70,100 |
| Jul 24, 2017 | 19,973.67 | 20,002.54 | 19,901.88 | 19,975.67 | 19,975.67 | 81,300 |
| Jul 21, 2017 | 20,089.86 | 20,135.33 | 20,081.91 | 20,099.75 | 20,099.75 | 78,700 |
| Jul 20, 2017 | 20,046.90 | 20,157.11 | 20,032.23 | 20,144.59 | 20,144.59 | 80,800 |
| Jul 19, 2017 | 19,970.78 | 20,032.46 | 19,947.26 | 20,020.86 | 20,020.86 | 81,200 |
| Jul 18, 2017 | 20,074.41 | 20,081.29 | 19,943.14 | 19,999.91 | 19,999.91 | 93,400 |
| Jul 17, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 14, 2017 | 20,157.92 | 20,163.67 | 20,101.71 | 20,118.86 | 20,118.86 | 83,100 |
| Jul 13, 2017 | 20,177.28 | 20,183.80 | 20,062.27 | 20,099.81 | 20,099.81 | 90,500 |
| Jul 12, 2017 | 20,137.22 | 20,153.04 | 20,061.16 | 20,098.38 | 20,098.38 | 81,400 |
| Jul 11, 2017 | 20,073.86 | 20,200.88 | 20,070.67 | 20,195.48 | 20,195.48 | 77,300 |
| Jul 10, 2017 | 20,070.44 | 20,127.76 | 20,023.03 | 20,080.98 | 20,080.98 | 85,700 |
| Jul 07, 2017 | 19,856.65 | 19,979.93 | 19,856.65 | 19,929.09 | 19,929.09 | 91,900 |
| Jul 06, 2017 | 20,061.68 | 20,078.88 | 19,947.63 | 19,994.06 | 19,994.06 | 92,700 |
| Jul 05, 2017 | 20,015.07 | 20,087.01 | 19,888.90 | 20,081.63 | 20,081.63 | 94,600 |
| Jul 04, 2017 | 20,192.27 | 20,197.16 | 19,971.53 | 20,032.35 | 20,032.35 | 100,300 |
| Jul 03, 2017 | 20,056.32 | 20,096.14 | 20,030.61 | 20,055.80 | 20,055.80 | 83,400 |
| Jun 30, 2017 | 20,025.63 | 20,044.01 | 19,946.51 | 20,033.43 | 20,033.43 | 116,600 |
| Jun 29, 2017 | 20,260.87 | 20,266.59 | 20,197.38 | 20,220.30 | 20,220.30 | 118,800 |
| Jun 28, 2017 | 20,149.20 | 20,224.30 | 20,110.49 | 20,130.41 | 20,130.41 | 115,500 |
| Jun 27, 2017 | 20,229.12 | 20,250.10 | 20,185.19 | 20,225.09 | 20,225.09 | 90,300 |
| Jun 26, 2017 | 20,132.81 | 20,196.38 | 20,119.04 | 20,153.35 | 20,153.35 | 77,000 |
| Jun 23, 2017 | 20,152.58 | 20,152.58 | 20,089.54 | 20,132.67 | 20,132.67 | 80,500 |
| Jun 22, 2017 | 20,154.38 | 20,191.42 | 20,107.89 | 20,110.51 | 20,110.51 | 84,600 |
| Jun 21, 2017 | 20,192.16 | 20,215.11 | 20,117.79 | 20,138.79 | 20,138.79 | 94,900 |
| Jun 20, 2017 | 20,234.12 | 20,318.11 | 20,227.29 | 20,230.41 | 20,230.41 | 99,300 |
| Jun 19, 2017 | 19,974.30 | 20,087.71 | 19,949.88 | 20,067.75 | 20,067.75 | 79,700 |
| Jun 16, 2017 | 19,931.15 | 20,015.16 | 19,884.80 | 19,943.26 | 19,943.26 | 135,300 |
| Jun 15, 2017 | 19,815.54 | 19,963.36 | 19,755.34 | 19,831.82 | 19,831.82 | 107,000 |
| Jun 14, 2017 | 19,974.56 | 20,009.93 | 19,879.60 | 19,883.52 | 19,883.52 | 92,900 |
| Jun 13, 2017 | 19,859.81 | 19,929.03 | 19,850.86 | 19,898.75 | 19,898.75 | 97,200 |
| Jun 12, 2017 | 19,920.77 | 19,949.07 | 19,837.64 | 19,908.58 | 19,908.58 | 112,100 |
| Jun 09, 2017 | 19,953.06 | 20,096.01 | 19,927.07 | 20,013.26 | 20,013.26 | 145,300 |
| Jun 08, 2017 | 20,048.28 | 20,061.22 | 19,896.35 | 19,909.26 | 19,909.26 | 125,300 |
| Jun 07, 2017 | 19,951.68 | 20,023.24 | 19,908.07 | 19,984.62 | 19,984.62 | 99,200 |
| Jun 06, 2017 | 20,122.26 | 20,152.95 | 19,948.02 | 19,979.90 | 19,979.90 | 102,000 |
| Jun 05, 2017 | 20,135.42 | 20,224.54 | 20,104.13 | 20,170.82 | 20,170.82 | 99,100 |
| Jun 02, 2017 | 19,970.23 | 20,239.81 | 19,967.00 | 20,177.28 | 20,177.28 | 150,400 |
| Jun 01, 2017 | 19,692.16 | 19,887.66 | 19,686.32 | 19,860.03 | 19,860.03 | 103,500 |
| May 31, 2017 | 19,630.33 | 19,673.51 | 19,589.25 | 19,650.57 | 19,650.57 | 125,100 |
| May 30, 2017 | 19,681.11 | 19,691.44 | 19,570.13 | 19,677.85 | 19,677.85 | 72,600 |
| May 29, 2017 | 19,697.18 | 19,736.62 | 19,627.19 | 19,682.57 | 19,682.57 | 67,300 |
| May 26, 2017 | 19,798.49 | 19,801.59 | 19,686.49 | 19,686.84 | 19,686.84 | 84,500 |
| May 25, 2017 | 19,737.21 | 19,850.93 | 19,720.12 | 19,813.13 | 19,813.13 | 95,100 |
| May 24, 2017 | 19,777.56 | 19,782.81 | 19,690.10 | 19,742.98 | 19,742.98 | 101,300 |
| May 23, 2017 | 19,647.74 | 19,693.02 | 19,585.54 | 19,613.28 | 19,613.28 | 83,400 |
| May 22, 2017 | 19,670.48 | 19,722.93 | 19,618.73 | 19,678.28 | 19,678.28 | 78,500 |
| May 19, 2017 | 19,591.41 | 19,628.64 | 19,497.29 | 19,590.76 | 19,590.76 | 115,600 |
| May 18, 2017 | 19,556.99 | 19,601.53 | 19,449.73 | 19,553.86 | 19,553.86 | 135,700 |
| May 17, 2017 | 19,806.78 | 19,842.78 | 19,764.63 | 19,814.88 | 19,814.88 | 118,100 |
| May 16, 2017 | 19,953.06 | 19,998.49 | 19,862.41 | 19,919.82 | 19,919.82 | 131,100 |
| May 15, 2017 | 19,753.46 | 19,869.85 | 19,740.63 | 19,869.85 | 19,869.85 | 128,300 |
| May 12, 2017 | 19,941.64 | 19,941.64 | 19,809.91 | 19,883.90 | 19,883.90 | 136,800 |
| May 11, 2017 | 19,943.95 | 19,989.94 | 19,906.35 | 19,961.55 | 19,961.55 | 136,400 |
| May 10, 2017 | 19,890.56 | 19,938.53 | 19,866.30 | 19,900.09 | 19,900.09 | 129,000 |
| May 09, 2017 | 19,915.64 | 19,917.45 | 19,838.71 | 19,843.00 | 19,843.00 | 123,500 |
| May 08, 2017 | 19,709.01 | 19,929.48 | 19,705.13 | 19,895.70 | 19,895.70 | 148,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
