Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,454.00
-11.00 (-0.75%)
Sep 16, 2026, 1:06 PM JST
Zojirushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,465.00 | 1,473.00 | 1,452.00 | 1,453.00 | - | -0.82% | 35,200 |
| 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 |
| 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 |