Zojirushi Corporation - 7965.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,640	1,635	1,635	1,645	1,624	312,900
December 24, 2025	1,659	1,614	1,614	1,659	1,599	659,700
December 23, 2025	1,672	1,647	1,647	1,682	1,641	693,600
December 22, 2025	1,618	1,609	1,609	1,632	1,607	248,400
December 19, 2025	1,598	1,602	1,602	1,611	1,598	148,700
December 18, 2025	1,606	1,598	1,598	1,609	1,598	109,900
December 17, 2025	1,621	1,601	1,601	1,622	1,597	118,400
December 16, 2025	1,640	1,622	1,622	1,642	1,622	102,300
December 15, 2025	1,630	1,641	1,641	1,641	1,623	120,700
December 12, 2025	1,603	1,624	1,624	1,629	1,600	169,100
December 11, 2025	1,608	1,592	1,592	1,609	1,592	101,000
December 10, 2025	1,601	1,600	1,600	1,610	1,598	167,100
December 09, 2025	1,620	1,594	1,594	1,625	1,591	182,800
December 08, 2025	1,624	1,626	1,626	1,631	1,615	110,000
December 05, 2025	1,608	1,609	1,609	1,621	1,606	103,500
December 04, 2025	1,605	1,621	1,621	1,627	1,604	160,900
December 03, 2025	1,652	1,604	1,604	1,653	1,599	266,300
December 02, 2025	1,658	1,661	1,661	1,666	1,643	116,400
December 01, 2025	1,673	1,658	1,658	1,680	1,652	188,000
November 28, 2025	1,691	1,678	1,678	1,693	1,673	176,900
November 27, 2025	1,680	1,691	1,691	1,703	1,670	358,300
November 26, 2025	1,669	1,689	1,689	1,691	1,663	394,100
November 25, 2025	1,657	1,656	1,656	1,670	1,644	229,600
November 21, 2025	1,608	1,651	1,651	1,657	1,608	487,500
November 20, 2025	1,626	1,608	1,608	1,634	1,601	499,500
November 19, 2025	1,654	1,624	1,624	1,659	1,621	994,500
November 18, 2025	1,709	1,695	1,661	1,718	1,693	1.72M
November 17, 2025	1,690	1,709	1,709	1,717	1,686	956,100
November 14, 2025	1,687	1,690	1,690	1,701	1,686	356,900
November 13, 2025	1,705	1,697	1,697	1,706	1,693	298,900
November 12, 2025	1,680	1,694	1,694	1,700	1,680	229,900
November 11, 2025	1,706	1,676	1,676	1,708	1,675	355,700
November 10, 2025	1,700	1,705	1,705	1,705	1,692	300,000
November 07, 2025	1,685	1,688	1,688	1,692	1,681	143,300
November 06, 2025	1,684	1,686	1,686	1,694	1,680	180,200
November 05, 2025	1,685	1,684	1,684	1,697	1,658	572,300
November 04, 2025	1,664	1,680	1,680	1,686	1,662	164,400
October 31, 2025	1,646	1,664	1,664	1,664	1,645	153,600
October 30, 2025	1,646	1,645	1,645	1,661	1,638	241,400
October 29, 2025	1,665	1,652	1,652	1,672	1,650	178,000
October 28, 2025	1,719	1,665	1,665	1,719	1,665	212,400
October 27, 2025	1,695	1,726	1,726	1,728	1,684	202,700
October 24, 2025	1,688	1,681	1,681	1,697	1,675	109,800
October 23, 2025	1,680	1,689	1,689	1,700	1,672	108,400
October 22, 2025	1,668	1,680	1,680	1,680	1,664	145,100
October 21, 2025	1,676	1,675	1,675	1,690	1,669	224,800
October 20, 2025	1,669	1,673	1,673	1,676	1,665	81,200
October 17, 2025	1,633	1,653	1,653	1,654	1,630	70,700
October 16, 2025	1,639	1,635	1,635	1,640	1,628	85,600
October 15, 2025	1,642	1,639	1,639	1,648	1,633	77,700
October 14, 2025	1,618	1,629	1,629	1,636	1,612	189,400
October 10, 2025	1,635	1,627	1,627	1,637	1,622	148,200
October 09, 2025	1,649	1,649	1,649	1,658	1,634	150,800
October 08, 2025	1,689	1,649	1,649	1,694	1,646	198,100
October 07, 2025	1,679	1,697	1,697	1,702	1,672	212,700
October 06, 2025	1,680	1,671	1,671	1,680	1,664	161,200
October 03, 2025	1,638	1,654	1,654	1,662	1,631	206,400
October 02, 2025	1,619	1,631	1,631	1,634	1,617	225,300
October 01, 2025	1,652	1,623	1,623	1,652	1,617	542,600
September 30, 2025	1,633	1,628	1,628	1,646	1,624	513,400

Zojirushi Corporation (7965.T) JPX