kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,611
JPY
-10
(-0.62%)
Dec 5, 1:41 pm JST
10.39
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
1,612.7
Dec 5, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
1,944 JPY
52 Week Low Apr 7, 2025
1,195 JPY
Yearly High Jul 11, 2025
1,944 JPY
Yearly Low Apr 7, 2025
1,195 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,608 1,621 1,606 1,611 -10 -0.62% 63,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,605 1,627 1,604 1,621 +17 +1.06% 160,900
Dec 3, 2025 1,652 1,653 1,599 1,604 -57 -3.43% 266,300
Dec 2, 2025 1,658 1,666 1,643 1,661 +3 +0.18% 116,400
Dec 1, 2025 1,673 1,680 1,652 1,658 -20 -1.19% 188,000
Nov 28, 2025 1,691 1,693 1,673 1,678 -13 -0.77% 176,900
Nov 27, 2025 1,680 1,703 1,670 1,691 +2 +0.12% 358,300
Nov 26, 2025 1,669 1,691 1,663 1,689 +33 +1.99% 394,100
Nov 25, 2025 1,657 1,670 1,644 1,656 +5 +0.30% 229,600
Nov 21, 2025 1,608 1,657 1,608 1,651 +43 +2.67% 487,500
Nov 20, 2025 1,626 1,634 1,601 1,608 -16 -0.99% 499,500
Nov 19, 2025 1,654 1,659 1,621 1,624 -71 -4.19% 994,500
Nov 18, 2025 1,709 1,718 1,693 1,695 -14 -0.82% 1,724,000
Nov 17, 2025 1,690 1,717 1,686 1,709 +19 +1.12% 956,100
Nov 14, 2025 1,687 1,701 1,686 1,690 -7 -0.41% 356,900
Nov 13, 2025 1,705 1,706 1,693 1,697 +3 +0.18% 298,900
Nov 12, 2025 1,680 1,700 1,680 1,694 +18 +1.07% 229,900
Nov 11, 2025 1,706 1,708 1,675 1,676 -29 -1.70% 355,700
Nov 10, 2025 1,700 1,705 1,692 1,705 +17 +1.01% 300,000
Nov 7, 2025 1,685 1,692 1,681 1,688 +2 +0.12% 143,300
Nov 6, 2025 1,684 1,694 1,680 1,686 +2 +0.12% 180,200