Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,393.00
+7.00 (0.51%)
Jul 15, 2026, 2:12 PM JST
Zojirushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,393.00 | 1,395.00 | 1,381.00 | 1,387.00 | - | 0.07% | 73,200 |
| Jul 14, 2026 | 1,390.00 | 1,401.00 | 1,378.00 | 1,386.00 | 1,386.00 | 0.29% | 260,000 |
| Jul 13, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.79% | 161,400 |
| Jul 10, 2026 | 1,403.00 | 1,412.00 | 1,388.00 | 1,393.00 | 1,393.00 | -0.71% | 203,600 |
| Jul 9, 2026 | 1,418.00 | 1,420.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.06% | 179,100 |
| Jul 8, 2026 | 1,430.00 | 1,438.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.42% | 230,000 |
| Jul 7, 2026 | 1,424.00 | 1,438.00 | 1,418.00 | 1,424.00 | 1,424.00 | -0.07% | 193,600 |
| Jul 6, 2026 | 1,398.00 | 1,432.00 | 1,390.00 | 1,425.00 | 1,425.00 | 2.81% | 294,300 |
| Jul 3, 2026 | 1,379.00 | 1,402.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.39% | 275,200 |
| Jul 2, 2026 | 1,331.00 | 1,368.00 | 1,329.00 | 1,367.00 | 1,367.00 | 2.63% | 637,500 |
| Jul 1, 2026 | 1,333.00 | 1,345.00 | 1,323.00 | 1,332.00 | 1,332.00 | -0.15% | 478,800 |
| Jun 30, 2026 | 1,350.00 | 1,356.00 | 1,322.00 | 1,334.00 | 1,334.00 | -6.97% | 1,233,500 |
| Jun 29, 2026 | 1,448.00 | 1,457.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.49% | 491,500 |
| Jun 26, 2026 | 1,414.00 | 1,429.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.92% | 136,900 |
| Jun 25, 2026 | 1,412.00 | 1,420.00 | 1,404.00 | 1,414.00 | 1,414.00 | 0.71% | 119,300 |
| Jun 24, 2026 | 1,404.00 | 1,417.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.43% | 166,000 |
| Jun 23, 2026 | 1,401.00 | 1,407.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.85% | 145,700 |
| Jun 22, 2026 | 1,440.00 | 1,442.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.76% | 125,900 |
| Jun 19, 2026 | 1,446.00 | 1,456.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1.12% | 162,800 |
| Jun 18, 2026 | 1,434.00 | 1,446.00 | 1,422.00 | 1,434.00 | 1,434.00 | -0.14% | 125,800 |
| Jun 17, 2026 | 1,446.00 | 1,452.00 | 1,431.00 | 1,436.00 | 1,436.00 | -0.69% | 151,800 |
| Jun 16, 2026 | 1,450.00 | 1,451.00 | 1,420.00 | 1,446.00 | 1,446.00 | -0.41% | 162,900 |
| Jun 15, 2026 | 1,438.00 | 1,470.00 | 1,437.00 | 1,452.00 | 1,452.00 | 0.97% | 156,200 |
| Jun 12, 2026 | 1,424.00 | 1,438.00 | 1,412.00 | 1,438.00 | 1,438.00 | 0.56% | 177,900 |
| Jun 11, 2026 | 1,413.00 | 1,432.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1.63% | 171,000 |
| Jun 10, 2026 | 1,387.00 | 1,414.00 | 1,386.00 | 1,407.00 | 1,407.00 | 1.44% | 142,800 |
| Jun 9, 2026 | 1,408.00 | 1,414.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.64% | 151,500 |
| Jun 8, 2026 | 1,382.00 | 1,404.00 | 1,374.00 | 1,396.00 | 1,396.00 | -0.14% | 176,900 |
| Jun 5, 2026 | 1,394.00 | 1,418.00 | 1,388.00 | 1,398.00 | 1,398.00 | 0.94% | 130,700 |
| Jun 4, 2026 | 1,400.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.53% | 120,900 |
| Jun 3, 2026 | 1,404.00 | 1,427.00 | 1,401.00 | 1,421.00 | 1,421.00 | 0.42% | 121,600 |
| Jun 2, 2026 | 1,410.00 | 1,424.00 | 1,389.00 | 1,415.00 | 1,415.00 | -0.84% | 168,000 |
| Jun 1, 2026 | 1,440.00 | 1,440.00 | 1,406.00 | 1,427.00 | 1,427.00 | -0.97% | 201,900 |
| May 29, 2026 | 1,472.00 | 1,482.00 | 1,441.00 | 1,441.00 | 1,441.00 | -2.11% | 298,300 |
| May 28, 2026 | 1,480.00 | 1,482.00 | 1,465.00 | 1,472.00 | 1,472.00 | -0.54% | 154,100 |
| May 27, 2026 | 1,468.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,480.00 | 1.02% | 134,300 |
| May 26, 2026 | 1,495.00 | 1,495.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.88% | 146,400 |
| May 25, 2026 | 1,529.00 | 1,532.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.65% | 125,600 |
| May 22, 2026 | 1,542.00 | 1,551.00 | 1,513.00 | 1,518.00 | 1,518.00 | -1.36% | 104,300 |
| May 21, 2026 | 1,578.00 | 1,588.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.41% | 128,200 |
| May 20, 2026 | 1,598.00 | 1,598.00 | 1,552.00 | 1,561.00 | 1,561.00 | -2.86% | 111,100 |
| May 19, 2026 | 1,616.00 | 1,618.00 | 1,591.00 | 1,607.00 | 1,607.00 | -0.31% | 230,500 |
| May 18, 2026 | 1,627.00 | 1,663.00 | 1,627.00 | 1,635.00 | 1,612.00 | -0.55% | 303,500 |
| May 15, 2026 | 1,615.00 | 1,644.00 | 1,607.00 | 1,644.00 | 1,620.87 | 2.18% | 133,800 |
| May 14, 2026 | 1,580.00 | 1,670.00 | 1,575.00 | 1,609.00 | 1,586.37 | 1.51% | 334,400 |
| May 13, 2026 | 1,600.00 | 1,606.00 | 1,585.00 | 1,585.00 | 1,562.70 | -0.75% | 162,200 |
| May 12, 2026 | 1,595.00 | 1,620.00 | 1,589.00 | 1,597.00 | 1,574.53 | 0.88% | 209,100 |
| May 11, 2026 | 1,581.00 | 1,607.00 | 1,577.00 | 1,583.00 | 1,560.73 | 0.83% | 206,600 |
| May 8, 2026 | 1,558.00 | 1,579.00 | 1,544.00 | 1,570.00 | 1,547.91 | 0.26% | 170,300 |
| May 7, 2026 | 1,561.00 | 1,579.00 | 1,561.00 | 1,566.00 | 1,543.97 | 0.90% | 144,500 |