kabutan

Zojirushi Corporation(7965) Historical

7965
TSE Prime
Zojirushi Corporation
1,545
JPY
-42
(-2.65%)
Mar 4, 10:18 am JST
9.78
USD
Mar 3, 8:20 pm EST
Result
PTS
outside of trading hours
1,554
Mar 4, 10:06 am 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
Mar 4, 2026 1,638 1,638 1,540 1,545 -95 -5.79% 448,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 1,673 1,680 1,599 1,609 -69 -4.11% 835,100
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