Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,433.00
-28.00 (-1.92%)
Oct 28, 2026, 3:30 PM JST
Zojirushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,467.00 | 1,468.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.92% | 157,800 |
| Oct 27, 2026 | 1,485.00 | 1,485.00 | 1,458.00 | 1,461.00 | 1,461.00 | -1.62% | 110,600 |
| Oct 26, 2026 | 1,475.00 | 1,490.00 | 1,464.00 | 1,485.00 | 1,485.00 | 0.68% | 141,300 |
| Oct 23, 2026 | 1,482.00 | 1,492.00 | 1,469.00 | 1,475.00 | 1,475.00 | 0.07% | 173,100 |
| Oct 22, 2026 | 1,454.00 | 1,478.00 | 1,451.00 | 1,474.00 | 1,474.00 | 1.73% | 124,600 |
| Oct 21, 2026 | 1,469.00 | 1,469.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.55% | 81,500 |
| Oct 20, 2026 | 1,458.00 | 1,464.00 | 1,450.00 | 1,457.00 | 1,457.00 | -0.07% | 89,600 |
| Oct 19, 2026 | 1,470.00 | 1,470.00 | 1,447.00 | 1,458.00 | 1,458.00 | -0.07% | 115,200 |
| Oct 16, 2026 | 1,457.00 | 1,465.00 | 1,454.00 | 1,459.00 | 1,459.00 | 0.14% | 96,500 |
| Oct 15, 2026 | 1,439.00 | 1,457.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1.11% | 185,600 |
| Oct 14, 2026 | 1,440.00 | 1,443.00 | 1,432.00 | 1,441.00 | 1,441.00 | - | 57,200 |
| Oct 13, 2026 | 1,430.00 | 1,444.00 | 1,424.00 | 1,441.00 | 1,441.00 | 1.41% | 77,400 |
| Oct 9, 2026 | 1,427.00 | 1,442.00 | 1,416.00 | 1,421.00 | 1,421.00 | 0.07% | 116,300 |
| Oct 8, 2026 | 1,426.00 | 1,426.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.91% | 122,100 |
| Oct 7, 2026 | 1,428.00 | 1,436.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.49% | 159,500 |
| Oct 6, 2026 | 1,419.00 | 1,429.00 | 1,404.00 | 1,426.00 | 1,426.00 | 1.21% | 163,700 |
| Oct 5, 2026 | 1,410.00 | 1,434.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.19% | 420,400 |
| Oct 2, 2026 | 1,426.00 | 1,439.00 | 1,422.00 | 1,426.00 | 1,426.00 | -0.77% | 259,900 |
| Oct 1, 2026 | 1,451.00 | 1,451.00 | 1,428.00 | 1,437.00 | 1,437.00 | -0.62% | 151,400 |
| Sep 30, 2026 | 1,444.00 | 1,446.00 | 1,428.00 | 1,446.00 | 1,446.00 | - | 122,700 |
| Sep 29, 2026 | 1,463.00 | 1,466.00 | 1,445.00 | 1,446.00 | 1,446.00 | -1.03% | 132,000 |
| Sep 28, 2026 | 1,466.00 | 1,472.00 | 1,453.00 | 1,461.00 | 1,461.00 | - | 119,300 |
| Sep 25, 2026 | 1,455.00 | 1,466.00 | 1,453.00 | 1,461.00 | 1,461.00 | 0.76% | 106,200 |
| Sep 24, 2026 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.55% | 89,400 |
| Sep 18, 2026 | 1,475.00 | 1,475.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.22% | 97,600 |
| Sep 17, 2026 | 1,462.00 | 1,478.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1.30% | 61,900 |
| Sep 16, 2026 | 1,465.00 | 1,473.00 | 1,452.00 | 1,457.00 | 1,457.00 | -0.55% | 83,600 |
| Sep 15, 2026 | 1,478.00 | 1,481.00 | 1,464.00 | 1,465.00 | 1,465.00 | -0.41% | 88,700 |
| Sep 14, 2026 | 1,455.00 | 1,472.00 | 1,454.00 | 1,471.00 | 1,471.00 | 1.66% | 76,100 |
| Sep 11, 2026 | 1,433.00 | 1,452.00 | 1,433.00 | 1,447.00 | 1,447.00 | -0.69% | 87,900 |
| Sep 10, 2026 | 1,450.00 | 1,457.00 | 1,435.00 | 1,457.00 | 1,457.00 | 0.83% | 83,800 |
| Sep 9, 2026 | 1,441.00 | 1,456.00 | 1,434.00 | 1,445.00 | 1,445.00 | -0.21% | 112,400 |
| Sep 8, 2026 | 1,440.00 | 1,452.00 | 1,439.00 | 1,448.00 | 1,448.00 | - | 128,800 |
| Sep 7, 2026 | 1,446.00 | 1,449.00 | 1,439.00 | 1,448.00 | 1,448.00 | 0.14% | 84,200 |
| Sep 4, 2026 | 1,451.00 | 1,456.00 | 1,440.00 | 1,446.00 | 1,446.00 | -0.75% | 100,300 |
| Sep 3, 2026 | 1,455.00 | 1,463.00 | 1,447.00 | 1,457.00 | 1,457.00 | 0.41% | 103,000 |
| Sep 2, 2026 | 1,464.00 | 1,468.00 | 1,444.00 | 1,451.00 | 1,451.00 | -1.76% | 127,300 |
| Sep 1, 2026 | 1,475.00 | 1,495.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.14% | 121,500 |
| Aug 31, 2026 | 1,495.00 | 1,496.00 | 1,478.00 | 1,479.00 | 1,479.00 | -0.80% | 179,800 |
| Aug 28, 2026 | 1,484.00 | 1,498.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.27% | 117,600 |
| Aug 27, 2026 | 1,480.00 | 1,497.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 92,100 |
| Aug 26, 2026 | 1,475.00 | 1,495.00 | 1,471.00 | 1,495.00 | 1,495.00 | 0.67% | 113,300 |
| Aug 25, 2026 | 1,490.00 | 1,498.00 | 1,479.00 | 1,485.00 | 1,485.00 | 0.20% | 130,900 |
| Aug 24, 2026 | 1,475.00 | 1,489.00 | 1,474.00 | 1,482.00 | 1,482.00 | 0.54% | 122,900 |
| Aug 21, 2026 | 1,470.00 | 1,477.00 | 1,464.00 | 1,474.00 | 1,474.00 | 0.41% | 134,000 |
| Aug 20, 2026 | 1,458.00 | 1,471.00 | 1,453.00 | 1,468.00 | 1,468.00 | 1.24% | 105,100 |
| Aug 19, 2026 | 1,440.00 | 1,450.00 | 1,433.00 | 1,450.00 | 1,450.00 | 0.69% | 146,500 |
| Aug 18, 2026 | 1,430.00 | 1,451.00 | 1,428.00 | 1,440.00 | 1,440.00 | -0.35% | 104,500 |
| Aug 17, 2026 | 1,466.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.77% | 127,700 |
| Aug 14, 2026 | 1,463.00 | 1,479.00 | 1,458.00 | 1,471.00 | 1,471.00 | 0.68% | 109,000 |