kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,611
JPY
-10
(-0.62%)
Dec 5, 3:19 pm JST
10.41
USD
Dec 5, 1:19 am EST
Result
PTS
outside of trading hours
1,610.9
Dec 5, 3:19 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 1,611 -67 -3.99% 813,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,657 1,703 1,644 1,678 +27 +1.64% 1,158,900
Nov 21, 2025 1,690 1,718 1,601 1,651 -39 -2.31% 4,661,600
Nov 14, 2025 1,700 1,708 1,675 1,690 +2 +0.12% 1,541,400
Nov 7, 2025 1,664 1,697 1,658 1,688 +24 +1.44% 1,060,200
Oct 31, 2025 1,695 1,728 1,638 1,664 -17 -1.01% 988,100
Oct 24, 2025 1,669 1,700 1,664 1,681 +28 +1.69% 669,300
Oct 17, 2025 1,618 1,654 1,612 1,653 +26 +1.60% 423,400
Oct 10, 2025 1,680 1,702 1,622 1,627 -27 -1.63% 871,000
Oct 3, 2025 1,649 1,662 1,617 1,654 +4 +0.24% 1,764,600
Sep 26, 2025 1,637 1,650 1,619 1,650 +13 +0.79% 613,400
Sep 19, 2025 1,659 1,685 1,637 1,637 -26 -1.56% 644,300
Sep 12, 2025 1,670 1,704 1,645 1,663 -5 -0.30% 570,400
Sep 5, 2025 1,690 1,696 1,653 1,668 -24 -1.42% 603,300
Aug 29, 2025 1,730 1,749 1,687 1,692 -38 -2.20% 631,300
Aug 22, 2025 1,785 1,791 1,725 1,730 -56 -3.14% 744,100
Aug 15, 2025 1,846 1,858 1,783 1,786 -63 -3.41% 733,700
Aug 8, 2025 1,793 1,868 1,777 1,849 +34 +1.87% 763,200
Aug 1, 2025 1,814 1,838 1,772 1,815 +5 +0.28% 1,271,900
Jul 25, 2025 1,854 1,868 1,802 1,810 -17 -0.93% 1,069,700
Jul 18, 2025 1,919 1,932 1,825 1,827 -110 -5.68% 1,884,100