Zojirushi Corporation (7965.T) JPX

Currency In JPY

7965.T Historical Return

If you invested ¥1000 in Zojirushi Corporation (7965.T) 10 years ago, it would be worth ¥982.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥959.4, while ¥1000 invested 1 year ago would be worth ¥751.01. This corresponds to total returns of -1.76%, -4.06%, -24.9%, respectively, with annualized returns of -0.18%, -0.83%, -24.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7965.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1,403	1,393	1,393	1,412	1,388	203,600
July 09, 2026	1,418	1,403	1,403	1,420	1,398	179,100
July 08, 2026	1,430	1,418	1,418	1,438	1,418	230,000
July 07, 2026	1,424	1,424	1,424	1,438	1,418	193,600
July 06, 2026	1,398	1,425	1,425	1,432	1,390	294,300
July 03, 2026	1,379	1,386	1,386	1,402	1,370	275,200
July 02, 2026	1,331	1,367	1,367	1,368	1,329	637,500
July 01, 2026	1,333	1,332	1,332	1,345	1,323	478,800
June 30, 2026	1,350	1,334	1,334	1,356	1,322	1.23M
June 29, 2026	1,448	1,434	1,434	1,457	1,422	491,500
June 26, 2026	1,414	1,427	1,427	1,429	1,410	136,900
June 25, 2026	1,412	1,414	1,414	1,420	1,404	119,300
June 24, 2026	1,404	1,404	1,404	1,417	1,400	166,000
June 23, 2026	1,401	1,398	1,398	1,407	1,393	145,700
June 22, 2026	1,440	1,410	1,410	1,442	1,408	125,900
June 19, 2026	1,446	1,450	1,450	1,456	1,428	162,800
June 18, 2026	1,434	1,434	1,434	1,446	1,422	125,800
June 17, 2026	1,446	1,436	1,436	1,452	1,431	151,800
June 16, 2026	1,450	1,446	1,446	1,451	1,420	162,900
June 15, 2026	1,438	1,452	1,452	1,470	1,437	156,200
June 12, 2026	1,424	1,438	1,438	1,438	1,412	177,900
June 11, 2026	1,413	1,430	1,430	1,432	1,405	171,000
June 10, 2026	1,387	1,407	1,407	1,414	1,386	142,800
June 09, 2026	1,408	1,387	1,387	1,414	1,385	151,500
June 08, 2026	1,382	1,396	1,396	1,404	1,374	176,900
June 05, 2026	1,394	1,398	1,398	1,418	1,388	130,700
June 04, 2026	1,400	1,385	1,385	1,409	1,385	120,900
June 03, 2026	1,404	1,421	1,421	1,427	1,401	121,600
June 02, 2026	1,410	1,415	1,415	1,424	1,389	168,000
June 01, 2026	1,440	1,427	1,427	1,440	1,406	201,900
May 29, 2026	1,472	1,441	1,441	1,482	1,441	298,300
May 28, 2026	1,480	1,472	1,472	1,482	1,465	154,100
May 27, 2026	1,468	1,480	1,480	1,480	1,458	134,300
May 26, 2026	1,495	1,465	1,465	1,495	1,463	146,400
May 25, 2026	1,529	1,493	1,493	1,532	1,493	125,600
May 22, 2026	1,542	1,518	1,518	1,551	1,513	104,300
May 21, 2026	1,578	1,539	1,539	1,588	1,539	128,200
May 20, 2026	1,598	1,561	1,561	1,598	1,552	111,100
May 19, 2026	1,616	1,607	1,607	1,618	1,591	230,500
May 18, 2026	1,627	1,635	1,635	1,663	1,627	303,500
May 15, 2026	1,615	1,644	1,644	1,644	1,607	133,800
May 14, 2026	1,580	1,609	1,609	1,670	1,575	334,400
May 13, 2026	1,600	1,585	1,585	1,606	1,585	162,200
May 12, 2026	1,595	1,597	1,597	1,620	1,589	209,100
May 11, 2026	1,581	1,583	1,583	1,607	1,577	206,600
May 08, 2026	1,558	1,570	1,570	1,579	1,544	170,300
May 07, 2026	1,561	1,566	1,566	1,579	1,561	144,500
May 01, 2026	1,561	1,552	1,552	1,561	1,537	132,200
April 30, 2026	1,616	1,570	1,570	1,616	1,567	159,000
April 28, 2026	1,634	1,616	1,616	1,634	1,604	144,000
April 27, 2026	1,623	1,615	1,615	1,641	1,612	166,100
April 24, 2026	1,651	1,623	1,623	1,651	1,618	86,900
April 23, 2026	1,661	1,651	1,651	1,680	1,636	153,800
April 22, 2026	1,677	1,684	1,684	1,710	1,664	174,000
April 21, 2026	1,704	1,680	1,680	1,709	1,675	119,900
April 20, 2026	1,705	1,694	1,694	1,715	1,689	126,300
April 17, 2026	1,699	1,705	1,705	1,716	1,694	120,500
April 16, 2026	1,701	1,699	1,699	1,717	1,695	147,800
April 15, 2026	1,699	1,690	1,690	1,706	1,683	146,700
April 14, 2026	1,725	1,690	1,690	1,732	1,681	281,100