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 ¥1,396.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,038.11, while ¥1000 invested 1 year ago would be worth ¥906. This corresponds to total returns of 39.63%, 3.81%, -9.4%, respectively, with annualized returns of 3.39%, 0.75%, -9.4%.

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
November 10, 2026	1,526	1,506	1,506	1,529	1,504	213,000
November 09, 2026	1,520	1,531	1,531	1,542	1,514	143,300
November 06, 2026	1,523	1,493	1,493	1,546	1,487	311,600
November 05, 2026	1,500	1,537	1,537	1,537	1,496	268,600
November 04, 2026	1,476	1,459	1,459	1,479	1,459	154,000
November 02, 2026	1,461	1,455	1,455	1,467	1,455	145,900
October 30, 2026	1,451	1,454	1,454	1,462	1,446	154,000
October 29, 2026	1,433	1,431	1,431	1,433	1,410	225,200
October 28, 2026	1,467	1,433	1,433	1,468	1,433	157,800
October 27, 2026	1,485	1,461	1,461	1,485	1,458	110,600
October 26, 2026	1,475	1,485	1,485	1,490	1,464	141,300
October 23, 2026	1,482	1,475	1,475	1,492	1,469	173,100
October 22, 2026	1,454	1,474	1,474	1,478	1,451	124,600
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