Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,864.00
+66.00 (2.36%)
At close: Mar 27, 2026

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,800.002,873.002,791.002,864.002,864.002.36%46,700
Mar 26, 20262,772.002,798.002,763.002,798.002,798.001.27%17,700
Mar 25, 20262,778.002,778.002,742.002,763.002,763.000.69%17,000
Mar 24, 20262,732.002,744.002,702.002,744.002,744.003.16%13,100
Mar 23, 20262,702.002,702.002,628.002,660.002,660.00-2.24%23,200
Mar 19, 20262,776.002,794.002,721.002,721.002,721.00-3.37%21,300
Mar 18, 20262,805.002,829.002,798.002,816.002,816.001.59%11,700
Mar 17, 20262,788.002,802.002,767.002,772.002,772.00-0.04%18,800
Mar 16, 20262,772.002,804.002,766.002,773.002,773.00-0.25%13,000
Mar 13, 20262,764.002,798.002,764.002,780.002,780.00-0.71%13,100
Mar 12, 20262,858.002,858.002,793.002,800.002,800.00-2.68%16,700
Mar 11, 20262,865.002,902.002,865.002,877.002,877.000.74%11,900
Mar 10, 20262,835.002,868.002,808.002,856.002,856.002.00%14,400
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