Zojirushi Corporation 7965
TSE · Japan · Consumer Durables
¥1,429.00-8.00 (-0.56%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,429.00 | -0.56% | ¥1,426.00 | ¥1,439.00 | ¥1,422.00 | 51.30K |
| 2026-10-01 | ¥1,437.00 | -0.62% | ¥1,451.00 | ¥1,451.00 | ¥1,428.00 | 151.40K |
| 2026-09-30 | ¥1,446.00 | 0.00% | ¥1,444.00 | ¥1,446.00 | ¥1,428.00 | 122.70K |
| 2026-09-29 | ¥1,446.00 | -1.03% | ¥1,463.00 | ¥1,466.00 | ¥1,445.00 | 132.00K |
| 2026-09-28 | ¥1,461.00 | 0.00% | ¥1,466.00 | ¥1,472.00 | ¥1,453.00 | 119.30K |
| 2026-09-25 | ¥1,461.00 | +0.76% | ¥1,455.00 | ¥1,466.00 | ¥1,453.00 | 106.20K |
| 2026-09-24 | ¥1,450.00 | -0.55% | ¥1,455.00 | ¥1,460.00 | ¥1,450.00 | 89.40K |
| 2026-09-18 | ¥1,458.00 | -1.22% | ¥1,475.00 | ¥1,475.00 | ¥1,456.00 | 97.60K |
| 2026-09-17 | ¥1,476.00 | +1.30% | ¥1,462.00 | ¥1,478.00 | ¥1,460.00 | 61.90K |
| 2026-09-16 | ¥1,457.00 | -0.55% | ¥1,465.00 | ¥1,473.00 | ¥1,452.00 | 83.60K |
| 2026-09-15 | ¥1,465.00 | -0.41% | ¥1,478.00 | ¥1,481.00 | ¥1,464.00 | 88.70K |
| 2026-09-14 | ¥1,471.00 | +1.66% | ¥1,455.00 | ¥1,472.00 | ¥1,454.00 | 76.10K |
| 2026-09-11 | ¥1,447.00 | -0.69% | ¥1,433.00 | ¥1,452.00 | ¥1,433.00 | 87.90K |
| 2026-09-10 | ¥1,457.00 | +0.83% | ¥1,450.00 | ¥1,457.00 | ¥1,435.00 | 83.80K |
| 2026-09-09 | ¥1,445.00 | -0.21% | ¥1,441.00 | ¥1,456.00 | ¥1,434.00 | 112.40K |
| 2026-09-08 | ¥1,448.00 | 0.00% | ¥1,440.00 | ¥1,452.00 | ¥1,439.00 | 128.80K |
| 2026-09-07 | ¥1,448.00 | +0.14% | ¥1,446.00 | ¥1,449.00 | ¥1,439.00 | 84.20K |
| 2026-09-04 | ¥1,446.00 | -0.75% | ¥1,451.00 | ¥1,456.00 | ¥1,440.00 | 100.30K |
| 2026-09-03 | ¥1,457.00 | +0.41% | ¥1,455.00 | ¥1,463.00 | ¥1,447.00 | 103.00K |
| 2026-09-02 | ¥1,451.00 | -1.76% | ¥1,464.00 | ¥1,468.00 | ¥1,444.00 | 127.30K |
| 2026-09-01 | ¥1,477.00 | -0.14% | ¥1,475.00 | ¥1,495.00 | ¥1,470.00 | 121.50K |
| 2026-08-31 | ¥1,479.00 | -0.80% | ¥1,495.00 | ¥1,496.00 | ¥1,478.00 | 179.80K |
| 2026-08-28 | ¥1,491.00 | -0.27% | ¥1,484.00 | ¥1,498.00 | ¥1,483.00 | 117.60K |
| 2026-08-27 | ¥1,495.00 | 0.00% | ¥1,480.00 | ¥1,497.00 | ¥1,480.00 | 92.10K |
| 2026-08-26 | ¥1,495.00 | +0.67% | ¥1,475.00 | ¥1,495.00 | ¥1,471.00 | 113.30K |
| 2026-08-25 | ¥1,485.00 | +0.20% | ¥1,490.00 | ¥1,498.00 | ¥1,479.00 | 130.90K |
| 2026-08-24 | ¥1,482.00 | +0.54% | ¥1,475.00 | ¥1,489.00 | ¥1,474.00 | 122.90K |
| 2026-08-21 | ¥1,474.00 | +0.41% | ¥1,470.00 | ¥1,477.00 | ¥1,464.00 | 134.00K |
| 2026-08-20 | ¥1,468.00 | +1.24% | ¥1,458.00 | ¥1,471.00 | ¥1,453.00 | 105.10K |
| 2026-08-19 | ¥1,450.00 | +0.69% | ¥1,440.00 | ¥1,450.00 | ¥1,433.00 | 146.50K |
| 2026-08-18 | ¥1,440.00 | -0.35% | ¥1,430.00 | ¥1,451.00 | ¥1,428.00 | 104.50K |
| 2026-08-17 | ¥1,445.00 | -1.77% | ¥1,466.00 | ¥1,468.00 | ¥1,445.00 | 127.70K |
| 2026-08-14 | ¥1,471.00 | +0.68% | ¥1,463.00 | ¥1,479.00 | ¥1,458.00 | 109.00K |
| 2026-08-13 | ¥1,461.00 | -0.14% | ¥1,453.00 | ¥1,464.00 | ¥1,445.00 | 136.50K |
| 2026-08-12 | ¥1,463.00 | +0.69% | ¥1,455.00 | ¥1,463.00 | ¥1,446.00 | 109.20K |
| 2026-08-10 | ¥1,453.00 | +1.47% | ¥1,435.00 | ¥1,458.00 | ¥1,416.00 | 127.80K |
| 2026-08-07 | ¥1,432.00 | +0.63% | ¥1,423.00 | ¥1,437.00 | ¥1,420.00 | 124.10K |
| 2026-08-06 | ¥1,423.00 | +0.99% | ¥1,417.00 | ¥1,432.00 | ¥1,411.00 | 130.50K |
| 2026-08-05 | ¥1,409.00 | +0.64% | ¥1,400.00 | ¥1,410.00 | ¥1,394.00 | 181.70K |
| 2026-08-04 | ¥1,400.00 | -2.17% | ¥1,431.00 | ¥1,438.00 | ¥1,400.00 | 181.30K |
| 2026-08-03 | ¥1,431.00 | -0.63% | ¥1,438.00 | ¥1,463.00 | ¥1,418.00 | 255.20K |
| 2026-07-31 | ¥1,440.00 | -2.31% | ¥1,459.00 | ¥1,462.00 | ¥1,440.00 | 206.90K |
| 2026-07-30 | ¥1,474.00 | -0.54% | ¥1,470.00 | ¥1,479.00 | ¥1,459.00 | 202.40K |
| 2026-07-29 | ¥1,482.00 | +2.63% | ¥1,433.00 | ¥1,487.00 | ¥1,432.00 | 265.90K |
| 2026-07-28 | ¥1,444.00 | +0.98% | ¥1,430.00 | ¥1,449.00 | ¥1,422.00 | 246.60K |
| 2026-07-27 | ¥1,430.00 | +2.00% | ¥1,410.00 | ¥1,436.00 | ¥1,407.00 | 179.80K |
| 2026-07-24 | ¥1,402.00 | +0.50% | ¥1,386.00 | ¥1,402.00 | ¥1,381.00 | 165.30K |
| 2026-07-23 | ¥1,395.00 | 0.00% | ¥1,393.00 | ¥1,397.00 | ¥1,388.00 | 112.80K |
| 2026-07-22 | ¥1,395.00 | -0.71% | ¥1,400.00 | ¥1,403.00 | ¥1,391.00 | 145.30K |
| 2026-07-21 | ¥1,405.00 | +0.86% | ¥1,394.00 | ¥1,425.00 | ¥1,394.00 | 146.80K |
| 2026-07-17 | ¥1,393.00 | +0.22% | ¥1,397.00 | ¥1,411.00 | ¥1,388.00 | 194.80K |
| 2026-07-16 | ¥1,390.00 | -0.36% | ¥1,399.00 | ¥1,410.00 | ¥1,387.00 | 207.20K |
| 2026-07-15 | ¥1,395.00 | +0.65% | ¥1,393.00 | ¥1,396.00 | ¥1,381.00 | 204.10K |
| 2026-07-14 | ¥1,386.00 | +0.29% | ¥1,390.00 | ¥1,401.00 | ¥1,378.00 | 260.00K |
| 2026-07-13 | ¥1,382.00 | -0.79% | ¥1,399.00 | ¥1,399.00 | ¥1,380.00 | 161.40K |
| 2026-07-10 | ¥1,393.00 | -0.71% | ¥1,403.00 | ¥1,412.00 | ¥1,388.00 | 203.60K |
| 2026-07-09 | ¥1,403.00 | -1.06% | ¥1,418.00 | ¥1,420.00 | ¥1,398.00 | 179.10K |
| 2026-07-08 | ¥1,418.00 | -0.42% | ¥1,430.00 | ¥1,438.00 | ¥1,418.00 | 230.00K |
| 2026-07-07 | ¥1,424.00 | -0.07% | ¥1,424.00 | ¥1,438.00 | ¥1,418.00 | 193.60K |
| 2026-07-06 | ¥1,425.00 | +2.81% | ¥1,398.00 | ¥1,432.00 | ¥1,390.00 | 294.30K |
| 2026-07-03 | ¥1,386.00 | +1.39% | ¥1,379.00 | ¥1,402.00 | ¥1,370.00 | 275.20K |
| 2026-07-02 | ¥1,367.00 | +2.63% | ¥1,331.00 | ¥1,368.00 | ¥1,329.00 | 637.50K |
| 2026-07-01 | ¥1,332.00 | -0.15% | ¥1,333.00 | ¥1,345.00 | ¥1,323.00 | 478.80K |
| 2026-06-30 | ¥1,334.00 | -6.97% | ¥1,350.00 | ¥1,356.00 | ¥1,322.00 | 1.23M |
| 2026-06-29 | ¥1,434.00 | +0.49% | ¥1,448.00 | ¥1,457.00 | ¥1,422.00 | 491.50K |
| 2026-06-26 | ¥1,427.00 | +0.92% | ¥1,414.00 | ¥1,429.00 | ¥1,410.00 | 136.90K |
| 2026-06-25 | ¥1,414.00 | +0.71% | ¥1,412.00 | ¥1,420.00 | ¥1,404.00 | 119.30K |
| 2026-06-24 | ¥1,404.00 | +0.43% | ¥1,404.00 | ¥1,417.00 | ¥1,400.00 | 166.00K |
| 2026-06-23 | ¥1,398.00 | -0.85% | ¥1,401.00 | ¥1,407.00 | ¥1,393.00 | 145.70K |
| 2026-06-22 | ¥1,410.00 | -2.76% | ¥1,440.00 | ¥1,442.00 | ¥1,408.00 | 125.90K |
| 2026-06-19 | ¥1,450.00 | +1.12% | ¥1,446.00 | ¥1,456.00 | ¥1,428.00 | 162.80K |
| 2026-06-18 | ¥1,434.00 | -0.14% | ¥1,434.00 | ¥1,446.00 | ¥1,422.00 | 125.80K |
| 2026-06-17 | ¥1,436.00 | -0.69% | ¥1,446.00 | ¥1,452.00 | ¥1,431.00 | 151.80K |
| 2026-06-16 | ¥1,446.00 | -0.41% | ¥1,450.00 | ¥1,451.00 | ¥1,420.00 | 162.90K |
| 2026-06-15 | ¥1,452.00 | +0.97% | ¥1,438.00 | ¥1,470.00 | ¥1,437.00 | 156.20K |
| 2026-06-12 | ¥1,438.00 | +0.56% | ¥1,424.00 | ¥1,438.00 | ¥1,412.00 | 177.90K |
| 2026-06-11 | ¥1,430.00 | +1.63% | ¥1,413.00 | ¥1,432.00 | ¥1,405.00 | 171.00K |
| 2026-06-10 | ¥1,407.00 | +1.44% | ¥1,387.00 | ¥1,414.00 | ¥1,386.00 | 142.80K |
| 2026-06-09 | ¥1,387.00 | -0.64% | ¥1,408.00 | ¥1,414.00 | ¥1,385.00 | 151.50K |
| 2026-06-08 | ¥1,396.00 | -0.14% | ¥1,382.00 | ¥1,404.00 | ¥1,374.00 | 176.90K |
| 2026-06-05 | ¥1,398.00 | +0.94% | ¥1,394.00 | ¥1,418.00 | ¥1,388.00 | 130.70K |
| 2026-06-04 | ¥1,385.00 | -2.53% | ¥1,400.00 | ¥1,409.00 | ¥1,385.00 | 120.90K |
| 2026-06-03 | ¥1,421.00 | +0.42% | ¥1,404.00 | ¥1,427.00 | ¥1,401.00 | 121.60K |
| 2026-06-02 | ¥1,415.00 | -0.84% | ¥1,410.00 | ¥1,424.00 | ¥1,389.00 | 168.00K |
| 2026-06-01 | ¥1,427.00 | -0.97% | ¥1,440.00 | ¥1,440.00 | ¥1,406.00 | 201.90K |
| 2026-05-29 | ¥1,441.00 | -2.11% | ¥1,472.00 | ¥1,482.00 | ¥1,441.00 | 298.30K |
| 2026-05-28 | ¥1,472.00 | -0.54% | ¥1,480.00 | ¥1,482.00 | ¥1,465.00 | 154.10K |
| 2026-05-27 | ¥1,480.00 | +1.02% | ¥1,468.00 | ¥1,480.00 | ¥1,458.00 | 134.30K |
| 2026-05-26 | ¥1,465.00 | -1.88% | ¥1,495.00 | ¥1,495.00 | ¥1,463.00 | 146.40K |
| 2026-05-25 | ¥1,493.00 | -1.65% | ¥1,529.00 | ¥1,532.00 | ¥1,493.00 | 125.60K |