Skip to main content
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,846.00
+46.00 (1.64%)
Mar 10, 2026, 10:12 AM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,835.002,861.002,808.002,829.00-1.04%34,500
Mar 9, 20262,754.002,816.002,753.002,800.002,800.00-1.89%33,500
Mar 6, 20262,877.002,902.002,841.002,854.002,854.00-2.49%28,000
Mar 5, 20262,857.002,953.002,857.002,927.002,927.004.28%28,600
Mar 4, 20262,816.002,882.002,779.002,807.002,807.00-3.04%53,500
Mar 3, 20262,952.002,961.002,892.002,895.002,895.00-2.43%37,400
Mar 2, 20262,950.002,994.002,906.002,967.002,967.00-0.24%26,400
Feb 27, 20262,896.002,974.002,888.002,974.002,974.002.98%21,800
Feb 26, 20262,883.002,907.002,871.002,888.002,888.000.17%29,900
Feb 25, 20263,010.003,010.002,874.002,883.002,883.00-4.22%37,500
Feb 24, 20262,955.003,040.002,955.003,010.003,010.001.96%40,400
Feb 20, 20262,975.002,990.002,933.002,952.002,952.00-1.57%34,700
Feb 19, 20262,975.003,005.002,960.002,999.002,999.000.03%83,500
Feb 18, 20262,962.003,010.002,962.002,998.002,998.001.42%22,200
Feb 17, 20262,987.002,998.002,946.002,956.002,956.00-0.37%27,000
Feb 16, 20262,940.003,000.002,940.002,967.002,967.000.47%34,700
Feb 13, 20262,911.002,998.002,910.002,953.002,953.000.48%71,900
Feb 12, 20262,973.002,982.002,931.002,939.002,939.000.24%47,100
Feb 10, 20262,871.002,932.002,871.002,932.002,932.002.12%29,800
Feb 9, 20262,888.002,888.002,848.002,871.002,871.001.02%15,400
Feb 6, 20262,807.002,842.002,761.002,842.002,842.001.25%34,500
Feb 5, 20262,778.002,820.002,776.002,807.002,807.000.36%21,400
Feb 4, 20262,702.002,799.002,702.002,797.002,797.003.10%31,700
Feb 3, 20262,678.002,713.002,676.002,713.002,713.001.65%20,400
Feb 2, 20262,697.002,717.002,669.002,669.002,669.00-1.22%35,700
Jan 30, 20262,671.002,706.002,665.002,702.002,702.001.16%36,900
Jan 29, 20262,680.002,686.002,635.002,671.002,671.00-1.04%45,700
Jan 28, 20262,720.002,721.002,682.002,699.002,699.00-1.46%35,300
Jan 27, 20262,740.002,751.002,720.002,739.002,739.00-0.04%37,100
Jan 26, 20262,785.002,785.002,724.002,740.002,740.00-1.69%50,900
Jan 23, 20262,827.002,835.002,780.002,787.002,787.00-0.43%13,600
Jan 22, 20262,761.002,815.002,761.002,799.002,799.001.78%25,500
Jan 21, 20262,750.002,769.002,731.002,750.002,750.00-1.29%42,800
Jan 20, 20262,838.002,864.002,786.002,786.002,786.00-2.49%30,000
Jan 19, 20262,897.002,897.002,830.002,857.002,857.00-1.99%29,200
Jan 16, 20262,930.002,930.002,873.002,915.002,915.00-0.51%36,600
Jan 15, 20262,926.002,961.002,920.002,930.002,930.000.14%27,300
Jan 14, 20262,893.002,939.002,893.002,926.002,926.000.52%25,800
Jan 13, 20262,960.002,969.002,908.002,911.002,911.00-1.09%58,800
Jan 9, 20262,870.002,947.002,870.002,943.002,943.002.72%26,500
Jan 8, 20262,868.002,900.002,855.002,865.002,865.000.49%35,600
Jan 7, 20262,814.002,869.002,795.002,851.002,851.001.31%24,600
Jan 6, 20262,764.002,814.002,764.002,814.002,814.002.33%20,800
Jan 5, 20262,777.002,780.002,740.002,750.002,750.000.15%18,000
Dec 30, 20252,762.002,782.002,746.002,746.002,746.00-0.58%12,200
Dec 29, 20252,748.002,787.002,715.002,762.002,762.000.91%44,200
Dec 26, 20252,730.002,759.002,715.002,737.002,737.001.07%30,600
Dec 25, 20252,750.002,750.002,697.002,708.002,708.00-0.99%32,400
Dec 24, 20252,677.002,746.002,676.002,735.002,735.002.36%45,700
Dec 23, 20252,659.002,689.002,643.002,672.002,672.000.11%32,000
Dec 22, 20252,637.002,680.002,621.002,669.002,669.002.07%88,300
Dec 19, 20252,529.002,648.002,529.002,615.002,615.007.66%191,100
Dec 18, 20252,421.002,444.002,410.002,429.002,429.00-0.61%11,700
Dec 17, 20252,409.002,444.002,394.002,444.002,444.001.62%18,300
Dec 16, 20252,440.002,450.002,403.002,405.002,405.00-1.43%21,300
Dec 15, 20252,414.002,440.002,414.002,440.002,440.000.54%10,000
Dec 12, 20252,400.002,435.002,400.002,427.002,427.001.51%13,300
Dec 11, 20252,423.002,423.002,391.002,391.002,391.00-1.36%38,300
Dec 10, 20252,459.002,472.002,405.002,424.002,424.00-1.42%41,300
Dec 9, 20252,515.002,528.002,453.002,459.002,459.00-2.23%20,400
Dec 8, 20252,451.002,515.002,451.002,515.002,515.002.28%20,400
Dec 5, 20252,502.002,502.002,441.002,459.002,459.00-1.52%30,400
Dec 4, 20252,494.002,502.002,476.002,497.002,497.00-0.04%11,300
Dec 3, 20252,490.002,520.002,488.002,498.002,498.00-23,500
Dec 2, 20252,507.002,523.002,485.002,498.002,498.00-0.20%16,200
Dec 1, 20252,499.002,525.002,485.002,503.002,503.000.81%20,300
Nov 28, 20252,462.002,492.002,462.002,483.002,483.000.16%9,100
Nov 27, 20252,479.002,500.002,468.002,479.002,479.00-0.32%9,200
Nov 26, 20252,452.002,487.002,452.002,487.002,487.001.43%13,500
Nov 25, 20252,469.002,469.002,446.002,452.002,452.00-0.41%19,100
Nov 21, 20252,405.002,462.002,405.002,462.002,462.001.74%13,100
Nov 20, 20252,410.002,442.002,410.002,420.002,420.000.67%40,500
Nov 19, 20252,454.002,472.002,404.002,404.002,404.00-2.08%33,400
Nov 18, 20252,500.002,500.002,455.002,455.002,455.00-1.45%28,800
Nov 17, 20252,562.002,570.002,485.002,491.002,491.00-2.88%28,700
Nov 14, 20252,581.002,582.002,565.002,565.002,565.00-0.23%15,300
Nov 13, 20252,600.002,635.002,570.002,571.002,571.00-2.98%23,000
Nov 12, 20252,599.002,650.002,577.002,650.002,650.002.12%27,600
Nov 11, 20252,607.002,607.002,577.002,595.002,595.000.04%7,300
Nov 10, 20252,581.002,605.002,581.002,594.002,594.000.54%8,200
Nov 7, 20252,574.002,591.002,570.002,580.002,580.00-0.50%7,200
Nov 6, 20252,580.002,618.002,576.002,593.002,593.000.31%16,400
Nov 5, 20252,611.002,611.002,563.002,585.002,585.00-0.58%20,600
Nov 4, 20252,594.002,627.002,586.002,600.002,600.000.23%17,700
Oct 31, 20252,562.002,598.002,550.002,594.002,594.001.25%13,700
Oct 30, 20252,542.002,570.002,537.002,562.002,562.000.63%58,500
Oct 29, 20252,560.002,562.002,537.002,546.002,546.00-0.43%21,000
Oct 28, 20252,603.002,608.002,557.002,557.002,557.00-2.66%19,000
Oct 27, 20252,621.002,649.002,613.002,627.002,627.000.88%18,400
Oct 24, 20252,598.002,618.002,589.002,604.002,604.000.54%11,300
Oct 23, 20252,601.002,621.002,586.002,590.002,590.00-1.71%11,700
Oct 22, 20252,595.002,635.002,590.002,635.002,635.000.96%12,600
Oct 21, 20252,622.002,628.002,590.002,610.002,610.00-0.42%24,600
Oct 20, 20252,610.002,621.002,592.002,621.002,621.000.92%11,500
Oct 17, 20252,598.002,641.002,580.002,597.002,597.000.19%24,800
Oct 16, 20252,586.002,618.002,570.002,592.002,592.000.27%18,200
Oct 15, 20252,564.002,627.002,564.002,585.002,585.000.31%21,700
Oct 14, 20252,570.002,612.002,564.002,577.002,577.00-0.88%40,200
Oct 10, 20252,620.002,620.002,576.002,600.002,600.00-0.38%23,900
Oct 9, 20252,603.002,635.002,597.002,610.002,610.000.42%13,900