Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.00
-12.00 (-0.43%)
Jan 23, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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