Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,953.00
+14.00 (0.48%)
Feb 13, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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