Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
+90.00 (2.80%)
May 29, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,250.003,320.003,240.003,300.003,300.002.80%27,800
May 28, 20263,035.003,240.003,030.003,210.003,210.005.07%44,500
May 27, 20263,020.003,055.003,000.003,055.003,055.001.83%13,500
May 26, 20263,070.003,070.002,983.003,000.003,000.00-1.15%10,600
May 25, 20262,991.003,035.002,950.003,035.003,035.002.88%17,600
May 22, 20262,993.002,993.002,942.002,950.002,950.00-0.37%8,700
May 21, 20262,937.002,984.002,937.002,961.002,961.001.06%17,900
May 20, 20263,100.003,100.002,910.002,930.002,930.00-5.48%39,500
May 19, 20263,135.003,155.003,095.003,100.003,100.000.65%19,800
May 18, 20263,125.003,170.003,070.003,080.003,080.00-1.28%31,000
May 15, 20263,075.003,225.003,025.003,120.003,120.003.83%77,300
May 14, 20262,981.003,015.002,981.003,005.003,005.000.81%22,500
May 13, 20262,940.003,000.002,924.002,981.002,981.001.50%27,900
May 12, 20262,810.002,959.002,797.002,937.002,937.004.45%42,500
May 11, 20262,719.002,828.002,719.002,812.002,812.002.63%30,700
May 8, 20262,783.002,783.002,707.002,740.002,740.00-3.01%28,300
May 7, 20262,810.002,840.002,774.002,825.002,825.002.02%9,700
May 1, 20262,758.002,794.002,733.002,769.002,769.000.87%19,300
Apr 30, 20262,800.002,801.002,737.002,745.002,745.00-3.31%19,400
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, 20262,701.002,785.002,698.002,759.002,759.00-0.36%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