kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,573
JPY
-43
(-2.66%)
Apr 30, 11:30 am JST
9.82
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,574
Apr 30, 11:29 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,683 1,754 1,573 1,573 -93 -5.58% 3,817,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,638 1,677 1,477 1,666 +26 +1.59% 3,947,700
Feb, 2026 1,560 1,640 1,555 1,640 +94 +6.08% 2,968,400
Jan, 2026 1,563 1,593 1,502 1,546 -20 -1.28% 3,188,800
Dec, 2025 1,673 1,682 1,547 1,566 -112 -6.67% 5,910,800
Nov, 2025 1,664 1,718 1,601 1,678 +14 +0.84% 8,422,100
Oct, 2025 1,652 1,728 1,612 1,664 +36 +2.21% 3,926,100
Sep, 2025 1,690 1,704 1,619 1,628 -64 -3.78% 3,221,700
Aug, 2025 1,822 1,868 1,687 1,692 -124 -6.83% 3,025,000
Jul, 2025 1,630 1,944 1,592 1,816 +479 +35.83% 14,292,600
Jun, 2025 1,365 1,367 1,300 1,337 -20 -1.47% 2,704,300
May, 2025 1,370 1,416 1,328 1,357 -15 -1.09% 2,181,200
Apr, 2025 1,406 1,426 1,195 1,372 -124 -8.29% 2,964,300
Mar, 2025 1,558 1,604 1,496 1,496 -38 -2.48% 1,919,700
Feb, 2025 1,666 1,696 1,480 1,534 -156 -9.23% 1,118,600
Jan, 2025 1,775 1,798 1,577 1,690 -110 -6.11% 1,364,700
Dec, 2024 1,528 1,859 1,522 1,800 +263 +17.11% 4,552,100
Nov, 2024 1,588 1,659 1,497 1,537 -66 -4.12% 3,842,900
Oct, 2024 1,644 1,780 1,560 1,603 -50 -3.02% 2,417,000
Sep, 2024 1,535 1,731 1,522 1,653 +118 +7.69% 1,917,800
Aug, 2024 1,499 1,544 1,251 1,535 +25 +1.66% 1,770,600