Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,658.00
-2.00 (-0.12%)
Sep 17, 2025, 3:30 PM JST
Zojirushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,655.00 | 1,666.00 | 1,650.00 | 1,658.00 | 1,658.00 | -0.12% | 70,300 |
| Sep 16, 2025 | 1,659.00 | 1,673.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.18% | 104,700 |
| Sep 12, 2025 | 1,662.00 | 1,667.00 | 1,645.00 | 1,663.00 | 1,663.00 | 0.79% | 136,600 |
| Sep 11, 2025 | 1,667.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.26% | 110,000 |
| Sep 10, 2025 | 1,670.00 | 1,679.00 | 1,668.00 | 1,671.00 | 1,671.00 | -0.54% | 99,600 |
| Sep 9, 2025 | 1,699.00 | 1,704.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.47% | 101,700 |
| Sep 8, 2025 | 1,670.00 | 1,695.00 | 1,670.00 | 1,688.00 | 1,688.00 | 1.20% | 122,500 |
| Sep 5, 2025 | 1,670.00 | 1,680.00 | 1,659.00 | 1,668.00 | 1,668.00 | 0.18% | 102,400 |
| Sep 4, 2025 | 1,670.00 | 1,672.00 | 1,653.00 | 1,665.00 | 1,665.00 | -0.06% | 133,300 |
| Sep 3, 2025 | 1,661.00 | 1,673.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.12% | 165,300 |
| Sep 2, 2025 | 1,670.00 | 1,678.00 | 1,664.00 | 1,664.00 | 1,664.00 | -0.42% | 89,000 |
| Sep 1, 2025 | 1,690.00 | 1,696.00 | 1,661.00 | 1,671.00 | 1,671.00 | -1.24% | 113,300 |
| Aug 29, 2025 | 1,694.00 | 1,705.00 | 1,687.00 | 1,692.00 | 1,692.00 | -0.18% | 111,900 |
| Aug 28, 2025 | 1,700.00 | 1,713.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.70% | 124,900 |
| Aug 27, 2025 | 1,709.00 | 1,727.00 | 1,705.00 | 1,707.00 | 1,707.00 | -1.10% | 104,100 |
| Aug 26, 2025 | 1,736.00 | 1,748.00 | 1,720.00 | 1,726.00 | 1,726.00 | -0.86% | 156,600 |
| Aug 25, 2025 | 1,730.00 | 1,749.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.64% | 133,800 |
| Aug 22, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.17% | 95,300 |
| Aug 21, 2025 | 1,752.00 | 1,753.00 | 1,732.00 | 1,733.00 | 1,733.00 | -1.03% | 140,100 |
| Aug 20, 2025 | 1,768.00 | 1,768.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.96% | 137,100 |
| Aug 19, 2025 | 1,773.00 | 1,775.00 | 1,756.00 | 1,768.00 | 1,768.00 | -0.79% | 178,400 |
| Aug 18, 2025 | 1,785.00 | 1,791.00 | 1,773.00 | 1,782.00 | 1,782.00 | -0.22% | 193,200 |
| Aug 15, 2025 | 1,812.00 | 1,814.00 | 1,783.00 | 1,786.00 | 1,786.00 | -1.92% | 219,400 |
| Aug 14, 2025 | 1,834.00 | 1,846.00 | 1,812.00 | 1,821.00 | 1,821.00 | -1.35% | 210,800 |
| Aug 13, 2025 | 1,843.00 | 1,858.00 | 1,835.00 | 1,846.00 | 1,846.00 | 0.27% | 129,500 |
| Aug 12, 2025 | 1,846.00 | 1,855.00 | 1,827.00 | 1,841.00 | 1,841.00 | -0.43% | 174,000 |
| Aug 8, 2025 | 1,844.00 | 1,868.00 | 1,842.00 | 1,849.00 | 1,849.00 | 0.38% | 153,500 |
| Aug 7, 2025 | 1,839.00 | 1,859.00 | 1,829.00 | 1,842.00 | 1,842.00 | 0.16% | 155,300 |
| Aug 6, 2025 | 1,790.00 | 1,851.00 | 1,790.00 | 1,839.00 | 1,839.00 | 2.91% | 184,100 |
| Aug 5, 2025 | 1,800.00 | 1,812.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.50% | 122,100 |
| Aug 4, 2025 | 1,793.00 | 1,796.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.05% | 148,200 |
| Aug 1, 2025 | 1,822.00 | 1,838.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.06% | 152,700 |
| Jul 31, 2025 | 1,816.00 | 1,830.00 | 1,807.00 | 1,816.00 | 1,816.00 | 0.33% | 153,300 |
| Jul 30, 2025 | 1,787.00 | 1,810.00 | 1,773.00 | 1,810.00 | 1,810.00 | 0.78% | 516,100 |
| Jul 29, 2025 | 1,810.00 | 1,833.00 | 1,779.00 | 1,796.00 | 1,796.00 | -0.39% | 233,500 |
| Jul 28, 2025 | 1,814.00 | 1,821.00 | 1,772.00 | 1,803.00 | 1,803.00 | -0.39% | 216,300 |
| Jul 25, 2025 | 1,820.00 | 1,836.00 | 1,802.00 | 1,810.00 | 1,810.00 | 0.39% | 194,900 |
| Jul 24, 2025 | 1,818.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.72% | 270,800 |
| Jul 23, 2025 | 1,826.00 | 1,837.00 | 1,810.00 | 1,816.00 | 1,816.00 | 0.44% | 238,600 |
| Jul 22, 2025 | 1,854.00 | 1,868.00 | 1,802.00 | 1,808.00 | 1,808.00 | -1.04% | 365,400 |
| Jul 18, 2025 | 1,889.00 | 1,897.00 | 1,825.00 | 1,827.00 | 1,827.00 | -1.88% | 213,200 |
| Jul 17, 2025 | 1,836.00 | 1,872.00 | 1,829.00 | 1,862.00 | 1,862.00 | 0.81% | 273,600 |
| Jul 16, 2025 | 1,874.00 | 1,884.00 | 1,831.00 | 1,847.00 | 1,847.00 | -1.49% | 387,300 |
| Jul 15, 2025 | 1,903.00 | 1,917.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.58% | 445,400 |
| Jul 14, 2025 | 1,919.00 | 1,932.00 | 1,876.00 | 1,886.00 | 1,886.00 | -2.63% | 564,600 |
| Jul 11, 2025 | 1,861.00 | 1,944.00 | 1,849.00 | 1,937.00 | 1,937.00 | 4.14% | 784,000 |
| Jul 10, 2025 | 1,877.00 | 1,883.00 | 1,846.00 | 1,860.00 | 1,860.00 | -0.64% | 406,400 |
| Jul 9, 2025 | 1,832.00 | 1,879.00 | 1,820.00 | 1,872.00 | 1,872.00 | 2.91% | 682,400 |
| Jul 8, 2025 | 1,781.00 | 1,837.00 | 1,778.00 | 1,819.00 | 1,819.00 | 2.36% | 702,400 |
| Jul 7, 2025 | 1,719.00 | 1,802.00 | 1,704.00 | 1,777.00 | 1,777.00 | 3.13% | 651,900 |