Zojirushi Corporation (7965.T) JPX

1,415.00

-12(-0.84%)

Updated at June 02 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 ¥892.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.56, while ¥1000 invested 1 year ago would be worth ¥1,071.99. This corresponds to total returns of -10.77%, -5.84%, 7.2%, respectively, with annualized returns of -1.13%, -1.2%, 7.2%.

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
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
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