Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,545.00
-10.00 (-0.64%)
Mar 9, 2026, 3:30 PM JST
Zojirushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,500.00 | 1,549.00 | 1,495.00 | 1,545.00 | 1,545.00 | -0.64% | 175,500 |
| Mar 6, 2026 | 1,544.00 | 1,560.00 | 1,533.00 | 1,555.00 | 1,555.00 | - | 74,800 |
| Mar 5, 2026 | 1,572.00 | 1,585.00 | 1,553.00 | 1,555.00 | 1,555.00 | 0.78% | 144,000 |
| Mar 4, 2026 | 1,572.00 | 1,573.00 | 1,530.00 | 1,543.00 | 1,543.00 | -2.77% | 188,800 |
| Mar 3, 2026 | 1,602.00 | 1,611.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.79% | 151,200 |
| Mar 2, 2026 | 1,638.00 | 1,638.00 | 1,600.00 | 1,616.00 | 1,616.00 | -1.46% | 221,200 |
| Feb 27, 2026 | 1,625.00 | 1,640.00 | 1,611.00 | 1,640.00 | 1,640.00 | 1.99% | 163,500 |
| Feb 26, 2026 | 1,610.00 | 1,628.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.12% | 139,900 |
| Feb 25, 2026 | 1,607.00 | 1,616.00 | 1,596.00 | 1,606.00 | 1,606.00 | 0.69% | 154,700 |
| Feb 24, 2026 | 1,575.00 | 1,605.00 | 1,555.00 | 1,595.00 | 1,595.00 | 0.44% | 263,600 |
| Feb 20, 2026 | 1,600.00 | 1,601.00 | 1,586.00 | 1,588.00 | 1,588.00 | -1.37% | 122,900 |
| Feb 19, 2026 | 1,614.00 | 1,617.00 | 1,602.00 | 1,610.00 | 1,610.00 | -0.12% | 116,100 |
| Feb 18, 2026 | 1,600.00 | 1,619.00 | 1,588.00 | 1,612.00 | 1,612.00 | 1.83% | 192,700 |
| Feb 17, 2026 | 1,608.00 | 1,609.00 | 1,579.00 | 1,583.00 | 1,583.00 | -1.55% | 184,500 |
| Feb 16, 2026 | 1,602.00 | 1,613.00 | 1,587.00 | 1,608.00 | 1,608.00 | 1.32% | 157,300 |
| Feb 13, 2026 | 1,597.00 | 1,605.00 | 1,568.00 | 1,587.00 | 1,587.00 | -1.06% | 159,600 |
| Feb 12, 2026 | 1,630.00 | 1,633.00 | 1,600.00 | 1,604.00 | 1,604.00 | -1.11% | 247,200 |
| Feb 10, 2026 | 1,600.00 | 1,623.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1.38% | 188,100 |
| Feb 9, 2026 | 1,601.00 | 1,607.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.38% | 137,500 |
| Feb 6, 2026 | 1,587.00 | 1,594.00 | 1,573.00 | 1,594.00 | 1,594.00 | 0.57% | 161,600 |
| Feb 5, 2026 | 1,591.00 | 1,598.00 | 1,582.00 | 1,585.00 | 1,585.00 | 0.32% | 152,700 |
| Feb 4, 2026 | 1,564.00 | 1,586.00 | 1,556.00 | 1,580.00 | 1,580.00 | 0.96% | 124,300 |
| Feb 3, 2026 | 1,578.00 | 1,582.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.63% | 125,100 |
| Feb 2, 2026 | 1,560.00 | 1,591.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.88% | 177,100 |
| Jan 30, 2026 | 1,539.00 | 1,555.00 | 1,533.00 | 1,546.00 | 1,546.00 | 0.45% | 182,700 |
| Jan 29, 2026 | 1,520.00 | 1,539.00 | 1,502.00 | 1,539.00 | 1,539.00 | 0.72% | 200,300 |
| Jan 28, 2026 | 1,536.00 | 1,537.00 | 1,518.00 | 1,528.00 | 1,528.00 | -1.23% | 158,800 |
| Jan 27, 2026 | 1,558.00 | 1,559.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.40% | 122,600 |
| Jan 26, 2026 | 1,583.00 | 1,583.00 | 1,557.00 | 1,569.00 | 1,569.00 | -1.01% | 149,500 |
| Jan 23, 2026 | 1,586.00 | 1,591.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.06% | 89,500 |
| Jan 22, 2026 | 1,590.00 | 1,593.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.19% | 125,500 |
| Jan 21, 2026 | 1,577.00 | 1,591.00 | 1,574.00 | 1,589.00 | 1,589.00 | 0.06% | 230,900 |
| Jan 20, 2026 | 1,581.00 | 1,593.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.38% | 193,100 |
| Jan 19, 2026 | 1,576.00 | 1,586.00 | 1,574.00 | 1,582.00 | 1,582.00 | -0.13% | 147,700 |
| Jan 16, 2026 | 1,570.00 | 1,584.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.32% | 126,500 |
| Jan 15, 2026 | 1,560.00 | 1,581.00 | 1,556.00 | 1,579.00 | 1,579.00 | 1.15% | 149,700 |
| Jan 14, 2026 | 1,562.00 | 1,573.00 | 1,556.00 | 1,561.00 | 1,561.00 | - | 133,800 |
| Jan 13, 2026 | 1,569.00 | 1,569.00 | 1,549.00 | 1,561.00 | 1,561.00 | 0.13% | 146,100 |
| Jan 9, 2026 | 1,554.00 | 1,563.00 | 1,547.00 | 1,559.00 | 1,559.00 | 0.78% | 161,300 |
| Jan 8, 2026 | 1,562.00 | 1,567.00 | 1,540.00 | 1,547.00 | 1,547.00 | -1.40% | 232,100 |
| Jan 7, 2026 | 1,566.00 | 1,582.00 | 1,559.00 | 1,569.00 | 1,569.00 | 0.19% | 209,500 |
| Jan 6, 2026 | 1,564.00 | 1,574.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.32% | 191,000 |
| Jan 5, 2026 | 1,563.00 | 1,570.00 | 1,548.00 | 1,561.00 | 1,561.00 | -0.32% | 238,200 |
| Dec 30, 2025 | 1,560.00 | 1,577.00 | 1,555.00 | 1,566.00 | 1,566.00 | - | 257,500 |
| Dec 29, 2025 | 1,573.00 | 1,577.00 | 1,547.00 | 1,566.00 | 1,566.00 | -0.45% | 479,400 |
| Dec 26, 2025 | 1,605.00 | 1,625.00 | 1,571.00 | 1,573.00 | 1,573.00 | -4.26% | 1,033,400 |
| Dec 25, 2025 | 1,640.00 | 1,645.00 | 1,624.00 | 1,643.00 | 1,643.00 | 1.80% | 373,700 |
| Dec 24, 2025 | 1,659.00 | 1,659.00 | 1,599.00 | 1,614.00 | 1,614.00 | -2.00% | 659,700 |
| Dec 23, 2025 | 1,672.00 | 1,682.00 | 1,641.00 | 1,647.00 | 1,647.00 | 2.36% | 693,600 |
| Dec 22, 2025 | 1,618.00 | 1,632.00 | 1,607.00 | 1,609.00 | 1,609.00 | 0.44% | 248,400 |