Zojirushi Corporation (7965.T) JPX

1,651.00

-33(-1.96%)

Updated at April 23 03:30PM

Currency In JPY

7965.T Historical Return

If you invested ¥1000 in Zojirushi Corporation (7965.T) 10 years ago, it would be worth ¥1,204.45 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,052.21, while ¥1000 invested 1 year ago would be worth ¥1,250.44. This corresponds to total returns of 20.45%, 5.22%, 25.04%, respectively, with annualized returns of 1.88%, 1.02%, 25.04%.

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
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
April 13, 2026	1,727	1,695	1,695	1,736	1,690	185,600
April 10, 2026	1,736	1,717	1,717	1,754	1,712	178,200
April 09, 2026	1,728	1,734	1,734	1,747	1,724	203,800
April 08, 2026	1,735	1,714	1,714	1,739	1,712	175,900
April 07, 2026	1,720	1,720	1,720	1,731	1,702	128,000
April 06, 2026	1,728	1,724	1,724	1,733	1,712	147,400
April 03, 2026	1,701	1,710	1,710	1,721	1,700	184,000
April 02, 2026	1,708	1,701	1,701	1,721	1,696	244,700
April 01, 2026	1,683	1,708	1,708	1,739	1,680	644,100
March 31, 2026	1,640	1,666	1,666	1,677	1,626	1.02M
March 30, 2026	1,490	1,500	1,500	1,502	1,477	289,800
March 27, 2026	1,530	1,526	1,526	1,537	1,518	195,900
March 26, 2026	1,538	1,527	1,527	1,539	1,509	135,500
March 25, 2026	1,532	1,525	1,525	1,537	1,511	152,200
March 24, 2026	1,506	1,509	1,515	1,522	1,499	128,000
March 23, 2026	1,498	1,479	1,479	1,498	1,477	156,500
March 19, 2026	1,509	1,505	1,505	1,528	1,499	175,400
March 18, 2026	1,531	1,529	1,529	1,538	1,529	93,100
March 17, 2026	1,536	1,530	1,530	1,543	1,527	63,500
March 16, 2026	1,540	1,533	1,533	1,548	1,532	91,900
March 13, 2026	1,530	1,539	1,539	1,552	1,530	107,100
March 12, 2026	1,550	1,543	1,543	1,553	1,538	138,900
March 11, 2026	1,557	1,551	1,551	1,568	1,551	79,000
March 10, 2026	1,563	1,550	1,546	1,563	1,548	36,100
March 09, 2026	1,500	1,545	1,545	1,549	1,495	175,500
March 06, 2026	1,544	1,555	1,555	1,560	1,533	74,800
March 05, 2026	1,572	1,555	1,555	1,585	1,553	144,000
March 04, 2026	1,572	1,552	1,543	1,573	1,530	137,500
March 03, 2026	1,602	1,587	1,587	1,611	1,585	151,200
March 02, 2026	1,638	1,616	1,616	1,638	1,600	221,200
February 27, 2026	1,625	1,640	1,640	1,640	1,611	163,500
February 26, 2026	1,610	1,608	1,608	1,628	1,608	139,900
February 25, 2026	1,607	1,606	1,606	1,616	1,596	154,700
February 24, 2026	1,575	1,595	1,595	1,605	1,555	263,600
February 20, 2026	1,600	1,588	1,588	1,601	1,586	122,900
February 19, 2026	1,614	1,610	1,610	1,617	1,602	116,100
February 18, 2026	1,600	1,612	1,612	1,619	1,588	192,700
February 17, 2026	1,608	1,583	1,583	1,609	1,579	184,500
February 16, 2026	1,602	1,608	1,608	1,613	1,587	157,300
February 13, 2026	1,597	1,587	1,587	1,605	1,568	159,600
February 12, 2026	1,630	1,604	1,604	1,633	1,600	247,200
February 10, 2026	1,600	1,622	1,622	1,623	1,599	188,100
February 09, 2026	1,601	1,600	1,600	1,607	1,592	137,500
February 06, 2026	1,587	1,594	1,594	1,594	1,573	161,600
February 05, 2026	1,591	1,585	1,585	1,598	1,582	152,700
February 04, 2026	1,564	1,580	1,580	1,586	1,556	124,300
February 03, 2026	1,578	1,565	1,565	1,582	1,565	125,100
February 02, 2026	1,560	1,575	1,575	1,591	1,560	177,100
January 30, 2026	1,539	1,546	1,546	1,555	1,533	182,700
January 29, 2026	1,520	1,539	1,539	1,539	1,502	200,300
January 28, 2026	1,536	1,528	1,528	1,537	1,518	158,800
January 27, 2026	1,558	1,547	1,547	1,559	1,547	122,600
January 26, 2026	1,583	1,569	1,569	1,583	1,557	149,500