kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,581
JPY
-35
(-2.17%)
Apr 30, 10:56 am JST
9.86
USD
Apr 29, 9:56 pm EDT
Result
PTS
outside of trading hours
1,579
Apr 30, 10:54 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
1,944 JPY
52 Week Low Jun 13, 2025
1,300 JPY
Yearly High Apr 10, 2026
1,754 JPY
Yearly Low Mar 23, 2026
1,477 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,616 1,616 1,577 1,581 -35 -2.17% 50,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,634 1,634 1,604 1,616 +1 +0.06% 144,000
Apr 27, 2026 1,623 1,641 1,612 1,615 -8 -0.49% 166,100
Apr 24, 2026 1,651 1,651 1,618 1,623 -28 -1.70% 86,900
Apr 23, 2026 1,661 1,680 1,636 1,651 -33 -1.96% 153,800
Apr 22, 2026 1,677 1,710 1,664 1,684 +4 +0.24% 174,000
Apr 21, 2026 1,704 1,709 1,675 1,680 -14 -0.83% 119,900
Apr 20, 2026 1,705 1,715 1,689 1,694 -11 -0.65% 126,300
Apr 17, 2026 1,699 1,716 1,694 1,705 +6 +0.35% 120,500
Apr 16, 2026 1,701 1,717 1,695 1,699 +9 +0.53% 147,800
Apr 15, 2026 1,699 1,706 1,683 1,690 0 0.00% 146,700
Apr 14, 2026 1,725 1,732 1,681 1,690 -5 -0.29% 281,100
Apr 13, 2026 1,727 1,736 1,690 1,695 -22 -1.28% 185,600
Apr 10, 2026 1,736 1,754 1,712 1,717 -17 -0.98% 178,200
Apr 9, 2026 1,728 1,747 1,724 1,734 +20 +1.17% 203,800
Apr 8, 2026 1,735 1,739 1,712 1,714 -6 -0.35% 175,900
Apr 7, 2026 1,720 1,731 1,702 1,720 -4 -0.23% 128,000
Apr 6, 2026 1,728 1,733 1,712 1,724 +14 +0.82% 147,400
Apr 3, 2026 1,701 1,721 1,700 1,710 +9 +0.53% 184,000
Apr 2, 2026 1,708 1,721 1,696 1,701 -7 -0.41% 244,700
Apr 1, 2026 1,683 1,739 1,680 1,708 +42 +2.52% 644,100