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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,649	1,636	1,636	1,655	1,630	276,900
September 26, 2025	1,635	1,650	1,650	1,650	1,632	195,400
September 25, 2025	1,625	1,635	1,635	1,637	1,622	128,000
September 24, 2025	1,638	1,619	1,619	1,644	1,619	152,100
September 22, 2025	1,637	1,637	1,637	1,649	1,632	137,900
September 19, 2025	1,680	1,637	1,637	1,685	1,637	351,000
September 18, 2025	1,668	1,679	1,679	1,684	1,660	118,300
September 17, 2025	1,655	1,658	1,658	1,666	1,650	70,300
September 16, 2025	1,659	1,660	1,660	1,673	1,656	104,700
September 12, 2025	1,662	1,663	1,663	1,667	1,645	136,600
September 11, 2025	1,667	1,650	1,650	1,670	1,645	110,000
September 10, 2025	1,670	1,671	1,671	1,679	1,668	99,600
September 09, 2025	1,699	1,680	1,680	1,704	1,680	101,700
September 08, 2025	1,670	1,688	1,688	1,695	1,670	122,500
September 05, 2025	1,670	1,668	1,668	1,680	1,659	102,400
September 04, 2025	1,670	1,665	1,665	1,672	1,653	133,300
September 03, 2025	1,661	1,666	1,666	1,673	1,659	165,300
September 02, 2025	1,670	1,664	1,664	1,678	1,664	89,000
September 01, 2025	1,690	1,671	1,671	1,696	1,661	113,300
August 29, 2025	1,694	1,692	1,692	1,705	1,687	111,900
August 28, 2025	1,700	1,695	1,695	1,713	1,695	124,900
August 27, 2025	1,709	1,707	1,707	1,727	1,705	104,100
August 26, 2025	1,736	1,726	1,726	1,748	1,720	156,600
August 25, 2025	1,730	1,741	1,741	1,749	1,725	133,800
August 22, 2025	1,750	1,730	1,730	1,750	1,725	95,300
August 21, 2025	1,752	1,733	1,733	1,753	1,732	140,100
August 20, 2025	1,768	1,751	1,751	1,768	1,751	137,100
August 19, 2025	1,773	1,768	1,768	1,775	1,756	178,400
August 18, 2025	1,785	1,782	1,782	1,791	1,773	193,200
August 15, 2025	1,812	1,786	1,786	1,814	1,783	219,400
August 14, 2025	1,834	1,821	1,821	1,846	1,812	210,800
August 13, 2025	1,843	1,846	1,846	1,858	1,835	129,500
August 12, 2025	1,846	1,841	1,841	1,855	1,827	174,000
August 08, 2025	1,844	1,849	1,849	1,868	1,842	153,500
August 07, 2025	1,839	1,842	1,842	1,859	1,829	155,300
August 06, 2025	1,790	1,839	1,839	1,851	1,790	184,100
August 05, 2025	1,800	1,787	1,787	1,812	1,784	122,100
August 04, 2025	1,793	1,796	1,796	1,796	1,777	148,200
August 01, 2025	1,822	1,815	1,815	1,838	1,815	152,700
July 31, 2025	1,816	1,816	1,816	1,830	1,807	153,300
July 30, 2025	1,787	1,810	1,810	1,810	1,773	516,100
July 29, 2025	1,810	1,796	1,796	1,833	1,779	233,500
July 28, 2025	1,814	1,803	1,803	1,821	1,772	216,300
July 25, 2025	1,820	1,810	1,810	1,836	1,802	194,900
July 24, 2025	1,818	1,803	1,803	1,833	1,803	270,800
July 23, 2025	1,826	1,816	1,816	1,837	1,810	238,600
July 22, 2025	1,854	1,808	1,808	1,868	1,802	365,400
July 18, 2025	1,889	1,827	1,827	1,897	1,825	213,200
July 17, 2025	1,836	1,862	1,862	1,872	1,829	273,600
July 16, 2025	1,874	1,847	1,847	1,884	1,831	387,300
July 15, 2025	1,903	1,875	1,875	1,917	1,875	445,400
July 14, 2025	1,919	1,886	1,886	1,932	1,876	564,600
July 11, 2025	1,861	1,937	1,937	1,944	1,849	784,000
July 10, 2025	1,877	1,860	1,860	1,883	1,846	406,400
July 09, 2025	1,832	1,872	1,872	1,879	1,820	682,400
July 08, 2025	1,781	1,819	1,819	1,837	1,778	702,400
July 07, 2025	1,719	1,777	1,777	1,802	1,704	651,900
July 04, 2025	1,720	1,723	1,723	1,735	1,690	512,200
July 03, 2025	1,764	1,716	1,716	1,778	1,705	993,100
July 02, 2025	1,660	1,762	1,762	1,781	1,647	3.59M

Zojirushi Corporation (7965.T) JPX