kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,610
JPY
-11
(-0.68%)
Dec 5, 2:28 pm JST
10.40
USD
Dec 5, 12:28 am EST
Result
PTS
outside of trading hours
1,609
Dec 5, 2:11 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,673 1,680 1,599 1,610 -68 -4.05% 804,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,678 +1.64% 1,680 1,158,900 771,300 91,700 0.12
Nov 21, 2025 1,651 -2.31% 1,673 4,661,600 767,200 112,700 0.15
Nov 14, 2025 1,690 +0.12% 1,694 1,541,400 1,034,600 166,400 0.16
Nov 7, 2025 1,688 +1.44% 1,683 1,060,200 638,900 97,500 0.15
Oct 31, 2025 1,664 -1.01% 1,672 988,100 602,400 104,400 0.17
Oct 24, 2025 1,681 +1.69% 1,680 669,300 623,000 95,000 0.15
Oct 17, 2025 1,653 +1.60% 1,631 423,400 509,100 92,200 0.18
Oct 10, 2025 1,627 -1.63% 1,664 871,000 521,700 98,400 0.19
Oct 3, 2025 1,654 +0.24% 1,632 1,764,600 520,600 108,200 0.21
Sep 26, 2025 1,650 +0.79% 1,636 613,400 486,000 129,500 0.27
Sep 19, 2025 1,637 -1.56% 1,657 644,300 468,500 120,300 0.26
Sep 12, 2025 1,663 -0.30% 1,671 570,400 467,400 96,500 0.21
Sep 5, 2025 1,668 -1.42% 1,667 603,300 455,000 96,400 0.21
Aug 29, 2025 1,692 -2.20% 1,715 631,300 509,600 85,100 0.17
Aug 22, 2025 1,730 -3.14% 1,759 744,100 500,300 79,400 0.16
Aug 15, 2025 1,786 -3.41% 1,824 733,700 446,800 88,400 0.20
Aug 8, 2025 1,849 +1.87% 1,825 763,200 386,700 87,400 0.23
Aug 1, 2025 1,815 +0.28% 1,807 1,271,900 418,200 80,800 0.19
Jul 25, 2025 1,810 -0.93% 1,824 1,069,700 496,000 116,100 0.23
Jul 18, 2025 1,827 -5.68% 1,877 1,884,100 548,100 139,900 0.26