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 ¥1,257.89 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,047.24, while ¥1000 invested 1 year ago would be worth ¥887.44. This corresponds to total returns of 25.79%, 4.72%, -11.26%, respectively, with annualized returns of 2.32%, 0.93%, -11.26%.

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
October 21, 2026	1,469	1,449	1,449	1,469	1,448	81,500
October 20, 2026	1,458	1,457	1,457	1,464	1,450	89,600
October 19, 2026	1,470	1,458	1,458	1,470	1,447	115,200
October 16, 2026	1,457	1,459	1,459	1,465	1,454	96,500
October 15, 2026	1,439	1,457	1,457	1,457	1,434	185,600
October 14, 2026	1,440	1,441	1,441	1,443	1,432	57,200
October 13, 2026	1,430	1,441	1,441	1,444	1,424	77,400
October 09, 2026	1,427	1,421	1,421	1,442	1,416	116,300
October 08, 2026	1,426	1,420	1,420	1,426	1,405	122,100
October 07, 2026	1,428	1,433	1,433	1,436	1,421	159,500
October 06, 2026	1,419	1,426	1,426	1,429	1,404	163,700
October 05, 2026	1,410	1,409	1,409	1,434	1,400	420,400
October 02, 2026	1,426	1,426	1,426	1,439	1,422	259,900
October 01, 2026	1,451	1,437	1,437	1,451	1,428	151,400
September 30, 2026	1,444	1,446	1,446	1,446	1,428	122,700
September 29, 2026	1,463	1,446	1,446	1,466	1,445	132,000
September 28, 2026	1,466	1,461	1,461	1,472	1,453	119,300
September 25, 2026	1,455	1,461	1,461	1,466	1,453	106,200
September 24, 2026	1,455	1,450	1,450	1,460	1,450	89,400
September 18, 2026	1,475	1,458	1,458	1,475	1,456	97,600
September 17, 2026	1,462	1,476	1,476	1,478	1,460	61,900
September 16, 2026	1,465	1,457	1,457	1,473	1,452	83,600
September 15, 2026	1,478	1,465	1,465	1,481	1,464	88,700
September 11, 2026	1,433	1,447	1,447	1,452	1,433	87,900
September 10, 2026	1,450	1,457	1,457	1,457	1,435	83,800
September 09, 2026	1,441	1,445	1,445	1,456	1,434	112,400
September 08, 2026	1,440	1,448	1,448	1,452	1,439	128,800
September 07, 2026	1,446	1,448	1,448	1,449	1,439	84,200
September 04, 2026	1,451	1,446	1,446	1,456	1,440	100,300
September 03, 2026	1,455	1,457	1,457	1,463	1,447	103,000
September 02, 2026	1,464	1,451	1,451	1,468	1,444	127,300
September 01, 2026	1,475	1,477	1,477	1,495	1,470	121,500
August 31, 2026	1,495	1,479	1,479	1,496	1,478	179,800
August 28, 2026	1,484	1,491	1,491	1,498	1,483	117,600
August 27, 2026	1,480	1,495	1,495	1,497	1,480	92,100
August 26, 2026	1,475	1,495	1,495	1,495	1,471	113,300
August 25, 2026	1,490	1,485	1,485	1,498	1,479	130,900
August 24, 2026	1,475	1,482	1,482	1,489	1,474	122,900
August 21, 2026	1,470	1,474	1,474	1,477	1,464	134,000
August 20, 2026	1,458	1,468	1,468	1,471	1,453	105,100
August 19, 2026	1,440	1,450	1,450	1,450	1,433	146,500
August 18, 2026	1,430	1,440	1,440	1,451	1,428	104,500
August 17, 2026	1,466	1,445	1,445	1,468	1,445	127,700
August 14, 2026	1,463	1,471	1,471	1,479	1,458	109,000
August 13, 2026	1,453	1,461	1,461	1,464	1,445	136,500
August 12, 2026	1,455	1,463	1,463	1,463	1,446	109,200
August 10, 2026	1,435	1,453	1,453	1,458	1,416	127,800
August 07, 2026	1,423	1,432	1,432	1,437	1,420	124,100
August 06, 2026	1,417	1,423	1,423	1,432	1,411	130,500
August 05, 2026	1,400	1,409	1,409	1,410	1,394	181,700
August 04, 2026	1,431	1,400	1,400	1,438	1,400	181,300
August 03, 2026	1,438	1,431	1,431	1,463	1,418	255,200
July 31, 2026	1,459	1,440	1,440	1,462	1,440	206,900
July 30, 2026	1,470	1,474	1,474	1,479	1,459	202,400
July 29, 2026	1,433	1,482	1,482	1,487	1,432	265,900
July 28, 2026	1,430	1,444	1,444	1,449	1,422	246,600
July 27, 2026	1,410	1,430	1,430	1,436	1,407	179,800
July 23, 2026	1,393	1,395	1,395	1,397	1,388	112,800
July 22, 2026	1,400	1,395	1,395	1,403	1,391	145,300
July 21, 2026	1,394	1,405	1,405	1,425	1,394	146,800