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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	1,630	1,637	1,637	1,637	1,592	1.9M
June 30, 2025	1,364	1,337	1,337	1,367	1,337	257,700
June 27, 2025	1,346	1,355	1,355	1,357	1,343	132,600
June 26, 2025	1,335	1,346	1,346	1,351	1,332	155,400
June 25, 2025	1,329	1,328	1,328	1,331	1,316	78,000
June 24, 2025	1,339	1,332	1,332	1,339	1,327	101,600
June 23, 2025	1,335	1,320	1,320	1,335	1,316	88,900
June 20, 2025	1,317	1,338	1,338	1,338	1,314	524,500
June 19, 2025	1,301	1,313	1,313	1,315	1,300	99,000
June 18, 2025	1,301	1,310	1,310	1,312	1,301	91,900
June 17, 2025	1,304	1,310	1,310	1,313	1,303	64,700
June 16, 2025	1,309	1,309	1,309	1,315	1,300	103,100
June 13, 2025	1,318	1,309	1,309	1,318	1,300	126,500
June 12, 2025	1,336	1,323	1,323	1,343	1,318	138,400
June 11, 2025	1,333	1,336	1,336	1,342	1,320	148,500
June 10, 2025	1,336	1,334	1,334	1,349	1,331	89,300
June 09, 2025	1,347	1,336	1,336	1,347	1,336	55,900
June 06, 2025	1,341	1,342	1,342	1,350	1,335	68,300
June 05, 2025	1,341	1,334	1,334	1,348	1,331	86,500
June 04, 2025	1,328	1,334	1,334	1,341	1,320	97,900
June 03, 2025	1,337	1,332	1,332	1,339	1,326	100,100
June 02, 2025	1,365	1,347	1,347	1,365	1,340	95,500
May 30, 2025	1,349	1,357	1,357	1,359	1,335	147,000
May 29, 2025	1,366	1,359	1,359	1,371	1,356	92,100
May 28, 2025	1,365	1,365	1,365	1,369	1,350	89,900
May 27, 2025	1,349	1,347	1,347	1,359	1,345	77,200
May 26, 2025	1,355	1,344	1,344	1,360	1,341	93,800
May 23, 2025	1,337	1,345	1,345	1,352	1,328	68,900

Zojirushi Corporation (7965.T) JPX