Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,417.00
+2.00 (0.14%)
Jun 3, 2026, 10:52 AM JST
Zojirushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1,561.00 | 1,561.00 | 1,537.00 | 1,552.00 | 1,530.17 | -1.15% | 132,200 |
| Apr 30, 2026 | 1,616.00 | 1,616.00 | 1,567.00 | 1,570.00 | 1,547.91 | -2.85% | 159,000 |
| Apr 28, 2026 | 1,634.00 | 1,634.00 | 1,604.00 | 1,616.00 | 1,593.27 | 0.06% | 144,000 |
| Apr 27, 2026 | 1,623.00 | 1,641.00 | 1,612.00 | 1,615.00 | 1,592.28 | -0.49% | 166,100 |
| Apr 24, 2026 | 1,651.00 | 1,651.00 | 1,618.00 | 1,623.00 | 1,600.17 | -1.70% | 86,900 |
| Apr 23, 2026 | 1,661.00 | 1,680.00 | 1,636.00 | 1,651.00 | 1,627.77 | -1.96% | 153,800 |
| Apr 22, 2026 | 1,677.00 | 1,710.00 | 1,664.00 | 1,684.00 | 1,660.31 | 0.24% | 174,000 |
| Apr 21, 2026 | 1,704.00 | 1,709.00 | 1,675.00 | 1,680.00 | 1,656.37 | -0.83% | 119,900 |
| Apr 20, 2026 | 1,705.00 | 1,715.00 | 1,689.00 | 1,694.00 | 1,670.17 | -0.65% | 126,300 |
| Apr 17, 2026 | 1,699.00 | 1,716.00 | 1,694.00 | 1,705.00 | 1,681.02 | 0.35% | 120,500 |
| Apr 16, 2026 | 1,701.00 | 1,717.00 | 1,695.00 | 1,699.00 | 1,675.10 | 0.53% | 147,800 |
| Apr 15, 2026 | 1,699.00 | 1,706.00 | 1,683.00 | 1,690.00 | 1,666.23 | - | 146,700 |
| Apr 14, 2026 | 1,725.00 | 1,732.00 | 1,681.00 | 1,690.00 | 1,666.23 | -0.29% | 281,100 |
| Apr 13, 2026 | 1,727.00 | 1,736.00 | 1,690.00 | 1,695.00 | 1,671.16 | -1.28% | 185,600 |
| Apr 10, 2026 | 1,736.00 | 1,754.00 | 1,712.00 | 1,717.00 | 1,692.85 | -0.98% | 178,200 |
| Apr 9, 2026 | 1,728.00 | 1,747.00 | 1,724.00 | 1,734.00 | 1,709.61 | 1.17% | 203,800 |
| Apr 8, 2026 | 1,735.00 | 1,739.00 | 1,712.00 | 1,714.00 | 1,689.89 | -0.35% | 175,900 |
| Apr 7, 2026 | 1,720.00 | 1,731.00 | 1,702.00 | 1,720.00 | 1,695.80 | -0.23% | 128,000 |
| Apr 6, 2026 | 1,728.00 | 1,733.00 | 1,712.00 | 1,724.00 | 1,699.75 | 0.82% | 147,400 |
| Apr 3, 2026 | 1,701.00 | 1,721.00 | 1,700.00 | 1,710.00 | 1,685.94 | 0.53% | 184,000 |
| Apr 2, 2026 | 1,708.00 | 1,721.00 | 1,696.00 | 1,701.00 | 1,677.07 | -0.41% | 244,700 |
| Apr 1, 2026 | 1,683.00 | 1,739.00 | 1,680.00 | 1,708.00 | 1,683.97 | 2.52% | 644,100 |
| Mar 31, 2026 | 1,640.00 | 1,677.00 | 1,626.00 | 1,666.00 | 1,642.56 | 11.07% | 1,019,800 |
| Mar 30, 2026 | 1,490.00 | 1,502.00 | 1,477.00 | 1,500.00 | 1,478.90 | -1.70% | 289,800 |
| Mar 27, 2026 | 1,530.00 | 1,537.00 | 1,518.00 | 1,526.00 | 1,504.53 | -0.07% | 195,900 |
| Mar 26, 2026 | 1,538.00 | 1,539.00 | 1,509.00 | 1,527.00 | 1,505.52 | 0.13% | 135,500 |
| Mar 25, 2026 | 1,532.00 | 1,537.00 | 1,511.00 | 1,525.00 | 1,503.55 | 0.66% | 152,200 |
| Mar 24, 2026 | 1,506.00 | 1,522.00 | 1,499.00 | 1,515.00 | 1,493.69 | 2.43% | 169,000 |
| Mar 23, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,479.00 | 1,458.19 | -1.73% | 156,500 |
| Mar 19, 2026 | 1,509.00 | 1,528.00 | 1,499.00 | 1,505.00 | 1,483.83 | -1.57% | 175,400 |
| Mar 18, 2026 | 1,531.00 | 1,538.00 | 1,529.00 | 1,529.00 | 1,507.49 | -0.07% | 93,100 |