Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,400.00
-31.00 (-2.17%)
Aug 4, 2026, 3:30 PM JST
Zojirushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,431.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.17% | 181,300 |
| Aug 3, 2026 | 1,438.00 | 1,463.00 | 1,418.00 | 1,431.00 | 1,431.00 | -0.63% | 255,200 |
| Jul 31, 2026 | 1,459.00 | 1,462.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.31% | 206,900 |
| Jul 30, 2026 | 1,470.00 | 1,479.00 | 1,459.00 | 1,474.00 | 1,474.00 | -0.54% | 202,400 |
| Jul 29, 2026 | 1,433.00 | 1,487.00 | 1,432.00 | 1,482.00 | 1,482.00 | 2.63% | 265,900 |
| Jul 28, 2026 | 1,430.00 | 1,449.00 | 1,422.00 | 1,444.00 | 1,444.00 | 0.98% | 246,600 |
| Jul 27, 2026 | 1,410.00 | 1,436.00 | 1,407.00 | 1,430.00 | 1,430.00 | 2.00% | 179,800 |
| Jul 24, 2026 | 1,386.00 | 1,402.00 | 1,381.00 | 1,402.00 | 1,402.00 | 0.50% | 165,300 |
| Jul 23, 2026 | 1,393.00 | 1,397.00 | 1,388.00 | 1,395.00 | 1,395.00 | - | 112,800 |
| Jul 22, 2026 | 1,400.00 | 1,403.00 | 1,391.00 | 1,395.00 | 1,395.00 | -0.71% | 145,300 |
| Jul 21, 2026 | 1,394.00 | 1,425.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.86% | 146,800 |
| Jul 17, 2026 | 1,397.00 | 1,411.00 | 1,388.00 | 1,393.00 | 1,393.00 | 0.22% | 194,800 |
| Jul 16, 2026 | 1,399.00 | 1,410.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.36% | 207,200 |
| Jul 15, 2026 | 1,393.00 | 1,396.00 | 1,381.00 | 1,395.00 | 1,395.00 | 0.65% | 204,100 |
| 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 |