Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,398.00
-12.00 (-0.85%)
Jun 23, 2026, 3:30 PM JST
Zojirushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |