kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,580
JPY
-36
(-2.23%)
Apr 30, 10:55 am JST
9.86
USD
Apr 29, 9:55 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,623 1,641 1,577 1,580 -43 -2.65% 360,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,705 1,715 1,618 1,623 -82 -4.81% 660,900
Apr 17, 2026 1,727 1,736 1,681 1,705 -12 -0.70% 881,700
Apr 10, 2026 1,728 1,754 1,702 1,717 +7 +0.41% 833,300
Apr 3, 2026 1,490 1,739 1,477 1,710 +184 +12.06% 2,382,400
Mar 27, 2026 1,498 1,539 1,477 1,526 +21 +1.40% 809,100
Mar 19, 2026 1,540 1,548 1,499 1,505 -34 -2.21% 423,900
Mar 13, 2026 1,500 1,568 1,495 1,539 -16 -1.03% 625,100
Mar 6, 2026 1,638 1,638 1,530 1,555 -85 -5.18% 780,000
Feb 27, 2026 1,575 1,640 1,555 1,640 +52 +3.27% 721,700
Feb 20, 2026 1,602 1,619 1,579 1,588 +1 +0.06% 773,500
Feb 13, 2026 1,601 1,633 1,568 1,587 -7 -0.44% 732,400
Feb 6, 2026 1,560 1,598 1,556 1,594 +48 +3.10% 740,800
Jan 30, 2026 1,583 1,583 1,502 1,546 -39 -2.46% 813,900
Jan 23, 2026 1,576 1,593 1,573 1,585 +1 +0.06% 786,700
Jan 16, 2026 1,569 1,584 1,549 1,584 +25 +1.60% 556,100
Jan 9, 2026 1,563 1,582 1,540 1,559 -7 -0.45% 1,032,100
Dec 30, 2025 1,573 1,577 1,547 1,566 -7 -0.45% 736,900
Dec 26, 2025 1,618 1,682 1,571 1,573 -29 -1.81% 3,008,800
Dec 19, 2025 1,630 1,642 1,597 1,602 -22 -1.35% 600,000
Dec 12, 2025 1,624 1,631 1,591 1,624 +15 +0.93% 730,000