Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,485.00
+3.00 (0.20%)
Aug 25, 2026, 3:30 PM JST
Zojirushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,490.00 | 1,498.00 | 1,479.00 | 1,484.00 | 1,484.00 | 0.13% | 114,600 |
| 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 |
| Aug 13, 2026 | 1,453.00 | 1,464.00 | 1,445.00 | 1,461.00 | 1,461.00 | -0.14% | 136,500 |
| Aug 12, 2026 | 1,455.00 | 1,463.00 | 1,446.00 | 1,463.00 | 1,463.00 | 0.69% | 109,200 |
| Aug 10, 2026 | 1,435.00 | 1,458.00 | 1,416.00 | 1,453.00 | 1,453.00 | 1.47% | 127,800 |
| Aug 7, 2026 | 1,423.00 | 1,437.00 | 1,420.00 | 1,432.00 | 1,432.00 | 0.63% | 124,100 |
| Aug 6, 2026 | 1,417.00 | 1,432.00 | 1,411.00 | 1,423.00 | 1,423.00 | 0.99% | 130,500 |
| Aug 5, 2026 | 1,400.00 | 1,410.00 | 1,394.00 | 1,409.00 | 1,409.00 | 0.64% | 181,700 |
| 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 |