kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,583
JPY
-33
(-2.04%)
Apr 30, 9:42 am JST
9.88
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
1,588
Apr 30, 9:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,623 1,641 1,583 1,583 -40 -2.46% 343,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 1,623 -4.81% 1,673 660,900 917,800 42,300 0.05
Apr 17, 2026 1,705 -0.70% 1,700 881,700 913,900 37,400 0.04
Apr 10, 2026 1,717 +0.41% 1,726 833,300 969,800 37,300 0.04
Apr 3, 2026 1,710 +12.06% 1,660 2,382,400 996,100 46,100 0.05
Mar 27, 2026 1,526 +1.40% 1,514 809,100 883,800 93,500 0.11
Mar 19, 2026 1,505 -2.21% 1,522 423,900 862,700 91,700 0.11
Mar 13, 2026 1,539 -1.03% 1,541 625,100 865,300 89,200 0.10
Mar 6, 2026 1,555 -5.18% 1,581 780,000 891,000 89,300 0.10
Feb 27, 2026 1,640 +3.27% 1,605 721,700 917,400 89,300 0.10
Feb 20, 2026 1,588 +0.06% 1,601 773,500 910,400 97,000 0.11
Feb 13, 2026 1,587 -0.44% 1,603 732,400 919,400 97,200 0.11
Feb 6, 2026 1,594 +3.10% 1,582 740,800 897,600 114,200 0.13
Jan 30, 2026 1,546 -2.46% 1,542 813,900 937,000 141,000 0.15
Jan 23, 2026 1,585 +0.06% 1,584 786,700 936,700 136,400 0.15
Jan 16, 2026 1,584 +1.60% 1,568 556,100 944,500 145,500 0.15
Jan 9, 2026 1,559 -0.45% 1,559 1,032,100 932,300 166,800 0.18
Dec 30, 2025 1,566 -0.45% 1,563 736,900 ー ー ー
Dec 26, 2025 1,573 -1.81% 1,619 3,008,800 960,800 219,800 0.23
Dec 19, 2025 1,602 -1.35% 1,613 600,000 861,900 115,100 0.13
Dec 12, 2025 1,624 +0.93% 1,608 730,000 851,800 112,900 0.13