Skip to main content
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,839.00
+10.00 (0.35%)
Apr 28, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,876.002,876.002,817.002,839.002,839.000.35%7,300
Apr 27, 20262,834.002,834.002,800.002,829.002,829.001.54%14,200
Apr 24, 20262,899.002,899.002,786.002,786.002,786.00-2.86%18,000
Apr 23, 20263,005.003,020.002,868.002,868.002,868.00-5.19%19,900
Apr 22, 20263,065.003,090.003,010.003,025.003,025.00-1.31%15,300
Apr 21, 20263,075.003,100.003,055.003,065.003,065.000.49%6,800
Apr 20, 20263,050.003,070.003,045.003,050.003,050.00-6,500
Apr 17, 20263,130.003,130.003,045.003,050.003,050.00-2.71%17,600
Apr 16, 20263,070.003,155.003,040.003,135.003,135.002.12%42,700
Apr 15, 20263,020.003,070.003,020.003,070.003,070.001.66%12,500
Apr 14, 20263,005.003,035.003,000.003,020.003,020.000.50%11,300
Apr 13, 20262,995.003,045.002,995.003,005.003,005.00-0.83%11,900
Apr 10, 20262,986.003,045.002,986.003,030.003,030.002.36%31,900
Apr 9, 20263,000.003,000.002,934.002,960.002,960.00-2.31%15,500
Apr 8, 20263,060.003,070.002,991.003,030.003,030.001.24%14,200
Apr 7, 20263,000.003,015.002,975.002,993.002,993.000.57%17,700
Apr 6, 20263,005.003,005.002,929.002,976.002,976.00-0.97%21,900
Apr 3, 20263,000.003,060.002,930.003,005.003,005.00-0.17%39,700
Apr 2, 20262,978.003,090.002,952.003,010.003,010.001.07%54,100
Apr 1, 20262,874.002,987.002,865.002,978.002,978.005.45%54,600
Mar 31, 20262,734.002,859.002,716.002,824.002,824.002.36%39,800
Mar 30, 20262,701.002,785.002,698.002,759.002,759.00-3.67%51,200
Mar 27, 20262,800.002,873.002,791.002,864.002,769.002.36%46,700
Mar 26, 20262,772.002,798.002,763.002,798.002,705.191.27%17,700
Mar 25, 20262,778.002,778.002,742.002,763.002,671.350.69%17,000
Mar 24, 20262,732.002,744.002,702.002,744.002,652.983.16%13,100
Mar 23, 20262,702.002,702.002,628.002,660.002,571.77-2.24%23,200
Mar 19, 20262,776.002,794.002,721.002,721.002,630.74-3.37%21,300
Mar 18, 20262,805.002,829.002,798.002,816.002,722.591.59%11,700
Mar 17, 20262,788.002,802.002,767.002,772.002,680.05-0.04%18,800
Mar 16, 20262,772.002,804.002,766.002,773.002,681.02-0.25%13,000
Mar 13, 20262,764.002,798.002,764.002,780.002,687.79-0.71%13,100
Mar 12, 20262,858.002,858.002,793.002,800.002,707.12-2.68%16,700
Mar 11, 20262,865.002,902.002,865.002,877.002,781.570.74%11,900
Mar 10, 20262,835.002,868.002,808.002,856.002,761.272.00%14,400
Mar 9, 20262,754.002,816.002,753.002,800.002,707.12-1.89%33,500
Mar 6, 20262,877.002,902.002,841.002,854.002,759.33-2.49%28,000
Mar 5, 20262,857.002,953.002,857.002,927.002,829.914.28%28,600
Mar 4, 20262,816.002,882.002,779.002,807.002,713.89-3.04%53,500
Mar 3, 20262,952.002,961.002,892.002,895.002,798.97-2.43%37,400
Mar 2, 20262,950.002,994.002,906.002,967.002,868.58-0.24%26,400
Feb 27, 20262,896.002,974.002,888.002,974.002,875.352.98%21,800
Feb 26, 20262,883.002,907.002,871.002,888.002,792.200.17%29,900
Feb 25, 20263,010.003,010.002,874.002,883.002,787.37-4.22%37,500
Feb 24, 20262,955.003,040.002,955.003,010.002,910.161.96%40,400
Feb 20, 20262,975.002,990.002,933.002,952.002,854.08-1.57%34,700
Feb 19, 20262,975.003,005.002,960.002,999.002,899.520.03%83,500
Feb 18, 20262,962.003,010.002,962.002,998.002,898.561.42%22,200
Feb 17, 20262,987.002,998.002,946.002,956.002,857.95-0.37%27,000
Feb 16, 20262,940.003,000.002,940.002,967.002,868.580.47%34,700
Feb 13, 20262,911.002,998.002,910.002,953.002,855.050.48%71,900
Feb 12, 20262,973.002,982.002,931.002,939.002,841.510.24%47,100
Feb 10, 20262,871.002,932.002,871.002,932.002,834.742.12%29,800
Feb 9, 20262,888.002,888.002,848.002,871.002,775.771.02%15,400
Feb 6, 20262,807.002,842.002,761.002,842.002,747.731.25%34,500
Feb 5, 20262,778.002,820.002,776.002,807.002,713.890.36%21,400
Feb 4, 20262,702.002,799.002,702.002,797.002,704.223.10%31,700
Feb 3, 20262,678.002,713.002,676.002,713.002,623.011.65%20,400
Feb 2, 20262,697.002,717.002,669.002,669.002,580.47-1.22%35,700
Jan 30, 20262,671.002,706.002,665.002,702.002,612.371.16%36,900
Jan 29, 20262,680.002,686.002,635.002,671.002,582.40-1.04%45,700
Jan 28, 20262,720.002,721.002,682.002,699.002,609.47-1.46%35,300
Jan 27, 20262,740.002,751.002,720.002,739.002,648.15-0.04%37,100
Jan 26, 20262,785.002,785.002,724.002,740.002,649.11-1.69%50,900
Jan 23, 20262,827.002,835.002,780.002,787.002,694.55-0.43%13,600
Jan 22, 20262,761.002,815.002,761.002,799.002,706.161.78%25,500
Jan 21, 20262,750.002,769.002,731.002,750.002,658.78-1.29%42,800
Jan 20, 20262,838.002,864.002,786.002,786.002,693.59-2.49%30,000
Jan 19, 20262,897.002,897.002,830.002,857.002,762.23-1.99%29,200
Jan 16, 20262,930.002,930.002,873.002,915.002,818.31-0.51%36,600
Jan 15, 20262,926.002,961.002,920.002,930.002,832.810.14%27,300
Jan 14, 20262,893.002,939.002,893.002,926.002,828.940.52%25,800
Jan 13, 20262,960.002,969.002,908.002,911.002,814.44-1.09%58,800
Jan 9, 20262,870.002,947.002,870.002,943.002,845.382.72%26,500
Jan 8, 20262,868.002,900.002,855.002,865.002,769.970.49%35,600
Jan 7, 20262,814.002,869.002,795.002,851.002,756.431.31%24,600
Jan 6, 20262,764.002,814.002,764.002,814.002,720.662.33%20,800
Jan 5, 20262,777.002,780.002,740.002,750.002,658.780.15%18,000
Dec 30, 20252,762.002,782.002,746.002,746.002,654.91-0.58%12,200
Dec 29, 20252,748.002,787.002,715.002,762.002,670.380.91%44,200
Dec 26, 20252,730.002,759.002,715.002,737.002,646.211.07%30,600
Dec 25, 20252,750.002,750.002,697.002,708.002,618.17-0.99%32,400
Dec 24, 20252,677.002,746.002,676.002,735.002,644.282.36%45,700
Dec 23, 20252,659.002,689.002,643.002,672.002,583.370.11%32,000
Dec 22, 20252,637.002,680.002,621.002,669.002,580.472.07%88,300
Dec 19, 20252,529.002,648.002,529.002,615.002,528.267.66%191,100
Dec 18, 20252,421.002,444.002,410.002,429.002,348.43-0.61%11,700
Dec 17, 20252,409.002,444.002,394.002,444.002,362.931.62%18,300
Dec 16, 20252,440.002,450.002,403.002,405.002,325.23-1.43%21,300
Dec 15, 20252,414.002,440.002,414.002,440.002,359.060.54%10,000
Dec 12, 20252,400.002,435.002,400.002,427.002,346.501.51%13,300
Dec 11, 20252,423.002,423.002,391.002,391.002,311.69-1.36%38,300
Dec 10, 20252,459.002,472.002,405.002,424.002,343.59-1.42%41,300
Dec 9, 20252,515.002,528.002,453.002,459.002,377.43-2.23%20,400
Dec 8, 20252,451.002,515.002,451.002,515.002,431.582.28%20,400
Dec 5, 20252,502.002,502.002,441.002,459.002,377.43-1.52%30,400
Dec 4, 20252,494.002,502.002,476.002,497.002,414.17-0.04%11,300
Dec 3, 20252,490.002,520.002,488.002,498.002,415.14-23,500
Dec 2, 20252,507.002,523.002,485.002,498.002,415.14-0.20%16,200
Dec 1, 20252,499.002,525.002,485.002,503.002,419.970.81%20,300