Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,893.00
-34.00 (-1.16%)
Mar 6, 2026, 9:44 AM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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