Zojirushi Corporation (TYO:7965)
Japan
· Delayed Price · Currency is JPY 1,545.00
-10.00 (-0.64%)
At close: Mar 9, 2026
Zojirushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,500.00 | 1,549.00 | 1,495.00 | 1,545.00 | 1,545.00 | -0.64% | 175,500 |
| Mar 6, 2026 | 1,544.00 | 1,560.00 | 1,533.00 | 1,555.00 | 1,555.00 | - | 74,800 |
| Mar 5, 2026 | 1,572.00 | 1,585.00 | 1,553.00 | 1,555.00 | 1,555.00 | 0.78% | 144,000 |
| Mar 4, 2026 | 1,572.00 | 1,573.00 | 1,530.00 | 1,543.00 | 1,543.00 | -2.77% | 188,800 |
| Mar 3, 2026 | 1,602.00 | 1,611.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.79% | 151,200 |
| Mar 2, 2026 | 1,638.00 | 1,638.00 | 1,600.00 | 1,616.00 | 1,616.00 | -1.46% | 221,200 |
| Feb 27, 2026 | 1,625.00 | 1,640.00 | 1,611.00 | 1,640.00 | 1,640.00 | 1.99% | 163,500 |
| Feb 26, 2026 | 1,610.00 | 1,628.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.12% | 139,900 |
| Feb 25, 2026 | 1,607.00 | 1,616.00 | 1,596.00 | 1,606.00 | 1,606.00 | 0.69% | 154,700 |
| Feb 24, 2026 | 1,575.00 | 1,605.00 | 1,555.00 | 1,595.00 | 1,595.00 | 0.44% | 263,600 |
| Feb 20, 2026 | 1,600.00 | 1,601.00 | 1,586.00 | 1,588.00 | 1,588.00 | -1.37% | 122,900 |
| Feb 19, 2026 | 1,614.00 | 1,617.00 | 1,602.00 | 1,610.00 | 1,610.00 | -0.12% | 116,100 |
| Feb 18, 2026 | 1,600.00 | 1,619.00 | 1,588.00 | 1,612.00 | 1,612.00 | 1.83% | 192,700 |
| Feb 17, 2026 | 1,608.00 | 1,609.00 | 1,579.00 | 1,583.00 | 1,583.00 | -1.55% | 184,500 |
| Feb 16, 2026 | 1,602.00 | 1,613.00 | 1,587.00 | 1,608.00 | 1,608.00 | 1.32% | 157,300 |
| Feb 13, 2026 | 1,597.00 | 1,605.00 | 1,568.00 | 1,587.00 | 1,587.00 | -1.06% | 159,600 |
| Feb 12, 2026 | 1,630.00 | 1,633.00 | 1,600.00 | 1,604.00 | 1,604.00 | -1.11% | 247,200 |
| Feb 10, 2026 | 1,600.00 | 1,623.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1.38% | 188,100 |
| Feb 9, 2026 | 1,601.00 | 1,607.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.38% | 137,500 |
| Feb 6, 2026 | 1,587.00 | 1,594.00 | 1,573.00 | 1,594.00 | 1,594.00 | 0.57% | 161,600 |
| Feb 5, 2026 | 1,591.00 | 1,598.00 | 1,582.00 | 1,585.00 | 1,585.00 | 0.32% | 152,700 |
| Feb 4, 2026 | 1,564.00 | 1,586.00 | 1,556.00 | 1,580.00 | 1,580.00 | 0.96% | 124,300 |
| Feb 3, 2026 | 1,578.00 | 1,582.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.63% | 125,100 |
| Feb 2, 2026 | 1,560.00 | 1,591.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.88% | 177,100 |
| Jan 30, 2026 | 1,539.00 | 1,555.00 | 1,533.00 | 1,546.00 | 1,546.00 | 0.45% | 182,700 |
| Jan 29, 2026 | 1,520.00 | 1,539.00 | 1,502.00 | 1,539.00 | 1,539.00 | 0.72% | 200,300 |
| Jan 28, 2026 | 1,536.00 | 1,537.00 | 1,518.00 | 1,528.00 | 1,528.00 | -1.23% | 158,800 |
| Jan 27, 2026 | 1,558.00 | 1,559.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.40% | 122,600 |
| Jan 26, 2026 | 1,583.00 | 1,583.00 | 1,557.00 | 1,569.00 | 1,569.00 | -1.01% | 149,500 |
| Jan 23, 2026 | 1,586.00 | 1,591.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.06% | 89,500 |
| Jan 22, 2026 | 1,590.00 | 1,593.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.19% | 125,500 |
| Jan 21, 2026 | 1,577.00 | 1,591.00 | 1,574.00 | 1,589.00 | 1,589.00 | 0.06% | 230,900 |
| Jan 20, 2026 | 1,581.00 | 1,593.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.38% | 193,100 |
| Jan 19, 2026 | 1,576.00 | 1,586.00 | 1,574.00 | 1,582.00 | 1,582.00 | -0.13% | 147,700 |
| Jan 16, 2026 | 1,570.00 | 1,584.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.32% | 126,500 |
| Jan 15, 2026 | 1,560.00 | 1,581.00 | 1,556.00 | 1,579.00 | 1,579.00 | 1.15% | 149,700 |
| Jan 14, 2026 | 1,562.00 | 1,573.00 | 1,556.00 | 1,561.00 | 1,561.00 | - | 133,800 |
| Jan 13, 2026 | 1,569.00 | 1,569.00 | 1,549.00 | 1,561.00 | 1,561.00 | 0.13% | 146,100 |
| Jan 9, 2026 | 1,554.00 | 1,563.00 | 1,547.00 | 1,559.00 | 1,559.00 | 0.78% | 161,300 |
| Jan 8, 2026 | 1,562.00 | 1,567.00 | 1,540.00 | 1,547.00 | 1,547.00 | -1.40% | 232,100 |
| Jan 7, 2026 | 1,566.00 | 1,582.00 | 1,559.00 | 1,569.00 | 1,569.00 | 0.19% | 209,500 |
| Jan 6, 2026 | 1,564.00 | 1,574.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.32% | 191,000 |
| Jan 5, 2026 | 1,563.00 | 1,570.00 | 1,548.00 | 1,561.00 | 1,561.00 | -0.32% | 238,200 |
| Dec 30, 2025 | 1,560.00 | 1,577.00 | 1,555.00 | 1,566.00 | 1,566.00 | - | 257,500 |
| Dec 29, 2025 | 1,573.00 | 1,577.00 | 1,547.00 | 1,566.00 | 1,566.00 | -0.45% | 479,400 |
| Dec 26, 2025 | 1,605.00 | 1,625.00 | 1,571.00 | 1,573.00 | 1,573.00 | -4.26% | 1,033,400 |
| Dec 25, 2025 | 1,640.00 | 1,645.00 | 1,624.00 | 1,643.00 | 1,643.00 | 1.80% | 373,700 |
| Dec 24, 2025 | 1,659.00 | 1,659.00 | 1,599.00 | 1,614.00 | 1,614.00 | -2.00% | 659,700 |
| Dec 23, 2025 | 1,672.00 | 1,682.00 | 1,641.00 | 1,647.00 | 1,647.00 | 2.36% | 693,600 |
| Dec 22, 2025 | 1,618.00 | 1,632.00 | 1,607.00 | 1,609.00 | 1,609.00 | 0.44% | 248,400 |
| Dec 19, 2025 | 1,598.00 | 1,611.00 | 1,598.00 | 1,602.00 | 1,602.00 | 0.25% | 148,700 |
| Dec 18, 2025 | 1,606.00 | 1,609.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.19% | 109,900 |
| Dec 17, 2025 | 1,621.00 | 1,622.00 | 1,597.00 | 1,601.00 | 1,601.00 | -1.29% | 118,400 |
| Dec 16, 2025 | 1,640.00 | 1,642.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.16% | 102,300 |
| Dec 15, 2025 | 1,630.00 | 1,641.00 | 1,623.00 | 1,641.00 | 1,641.00 | 1.05% | 120,700 |
| Dec 12, 2025 | 1,603.00 | 1,629.00 | 1,600.00 | 1,624.00 | 1,624.00 | 2.01% | 169,100 |
| Dec 11, 2025 | 1,608.00 | 1,609.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.50% | 101,000 |
| Dec 10, 2025 | 1,601.00 | 1,610.00 | 1,598.00 | 1,600.00 | 1,600.00 | 0.38% | 167,100 |
| Dec 9, 2025 | 1,620.00 | 1,625.00 | 1,591.00 | 1,594.00 | 1,594.00 | -1.97% | 182,800 |
| Dec 8, 2025 | 1,624.00 | 1,631.00 | 1,615.00 | 1,626.00 | 1,626.00 | 1.06% | 110,000 |
| Dec 5, 2025 | 1,608.00 | 1,621.00 | 1,606.00 | 1,609.00 | 1,609.00 | -0.74% | 103,500 |
| Dec 4, 2025 | 1,605.00 | 1,627.00 | 1,604.00 | 1,621.00 | 1,621.00 | 1.06% | 160,900 |
| Dec 3, 2025 | 1,652.00 | 1,653.00 | 1,599.00 | 1,604.00 | 1,604.00 | -3.43% | 266,300 |
| Dec 2, 2025 | 1,658.00 | 1,666.00 | 1,643.00 | 1,661.00 | 1,661.00 | 0.18% | 116,400 |
| Dec 1, 2025 | 1,673.00 | 1,680.00 | 1,652.00 | 1,658.00 | 1,658.00 | -1.19% | 188,000 |
| Nov 28, 2025 | 1,691.00 | 1,693.00 | 1,673.00 | 1,678.00 | 1,678.00 | -0.77% | 176,900 |
| Nov 27, 2025 | 1,680.00 | 1,703.00 | 1,670.00 | 1,691.00 | 1,691.00 | 0.12% | 358,300 |
| Nov 26, 2025 | 1,669.00 | 1,691.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.99% | 394,100 |
| Nov 25, 2025 | 1,657.00 | 1,670.00 | 1,644.00 | 1,656.00 | 1,656.00 | 0.30% | 229,600 |
| Nov 21, 2025 | 1,608.00 | 1,657.00 | 1,608.00 | 1,651.00 | 1,651.00 | 2.67% | 487,500 |
| Nov 20, 2025 | 1,626.00 | 1,634.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.99% | 499,500 |
| Nov 19, 2025 | 1,654.00 | 1,659.00 | 1,621.00 | 1,624.00 | 1,624.00 | -4.19% | 994,500 |
| Nov 18, 2025 | 1,709.00 | 1,718.00 | 1,693.00 | 1,695.00 | 1,643.00 | -0.82% | 1,724,000 |
| Nov 17, 2025 | 1,690.00 | 1,717.00 | 1,686.00 | 1,709.00 | 1,656.57 | 1.12% | 956,100 |
| Nov 14, 2025 | 1,687.00 | 1,701.00 | 1,686.00 | 1,690.00 | 1,638.15 | -0.41% | 356,900 |
| Nov 13, 2025 | 1,705.00 | 1,706.00 | 1,693.00 | 1,697.00 | 1,644.94 | 0.18% | 298,900 |
| Nov 12, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,694.00 | 1,642.03 | 1.07% | 229,900 |
| Nov 11, 2025 | 1,706.00 | 1,708.00 | 1,675.00 | 1,676.00 | 1,624.58 | -1.70% | 355,700 |
| Nov 10, 2025 | 1,700.00 | 1,705.00 | 1,692.00 | 1,705.00 | 1,652.69 | 1.01% | 300,000 |
| Nov 7, 2025 | 1,685.00 | 1,692.00 | 1,681.00 | 1,688.00 | 1,636.21 | 0.12% | 143,300 |
| Nov 6, 2025 | 1,684.00 | 1,694.00 | 1,680.00 | 1,686.00 | 1,634.28 | 0.12% | 180,200 |
| Nov 5, 2025 | 1,685.00 | 1,697.00 | 1,658.00 | 1,684.00 | 1,632.34 | 0.24% | 572,300 |
| Nov 4, 2025 | 1,664.00 | 1,686.00 | 1,662.00 | 1,680.00 | 1,628.46 | 0.96% | 164,400 |
| Oct 31, 2025 | 1,646.00 | 1,664.00 | 1,645.00 | 1,664.00 | 1,612.95 | 1.16% | 153,600 |
| Oct 30, 2025 | 1,646.00 | 1,661.00 | 1,638.00 | 1,645.00 | 1,594.53 | -0.42% | 241,400 |
| Oct 29, 2025 | 1,665.00 | 1,672.00 | 1,650.00 | 1,652.00 | 1,601.32 | -0.78% | 178,000 |
| Oct 28, 2025 | 1,719.00 | 1,719.00 | 1,665.00 | 1,665.00 | 1,613.92 | -3.53% | 212,400 |
| Oct 27, 2025 | 1,695.00 | 1,728.00 | 1,684.00 | 1,726.00 | 1,673.05 | 2.68% | 202,700 |
| Oct 24, 2025 | 1,688.00 | 1,697.00 | 1,675.00 | 1,681.00 | 1,629.43 | -0.47% | 109,800 |
| Oct 23, 2025 | 1,680.00 | 1,700.00 | 1,672.00 | 1,689.00 | 1,637.18 | 0.54% | 108,400 |
| Oct 22, 2025 | 1,668.00 | 1,680.00 | 1,664.00 | 1,680.00 | 1,628.46 | 0.30% | 145,100 |
| Oct 21, 2025 | 1,676.00 | 1,690.00 | 1,669.00 | 1,675.00 | 1,623.61 | 0.12% | 224,800 |
| Oct 20, 2025 | 1,669.00 | 1,676.00 | 1,665.00 | 1,673.00 | 1,621.67 | 1.21% | 81,200 |
| Oct 17, 2025 | 1,633.00 | 1,654.00 | 1,630.00 | 1,653.00 | 1,602.29 | 1.10% | 70,700 |
| Oct 16, 2025 | 1,639.00 | 1,640.00 | 1,628.00 | 1,635.00 | 1,584.84 | -0.24% | 85,600 |
| Oct 15, 2025 | 1,642.00 | 1,648.00 | 1,633.00 | 1,639.00 | 1,588.72 | 0.61% | 77,700 |
| Oct 14, 2025 | 1,618.00 | 1,636.00 | 1,612.00 | 1,629.00 | 1,579.02 | 0.12% | 189,400 |
| Oct 10, 2025 | 1,635.00 | 1,637.00 | 1,622.00 | 1,627.00 | 1,577.09 | -1.33% | 148,200 |
| Oct 9, 2025 | 1,649.00 | 1,658.00 | 1,634.00 | 1,649.00 | 1,598.41 | - | 150,800 |
| Oct 8, 2025 | 1,689.00 | 1,694.00 | 1,646.00 | 1,649.00 | 1,598.41 | -2.83% | 198,100 |