Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kawai Musical Instruments Manufacturing Co., Ltd. (7952.T)

2,695.00
-7.00
(-0.26%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,728.002,728.002,680.002,695.002,695.006,500
Apr 24, 20252,737.002,760.002,689.002,702.002,702.006,500
Apr 23, 20252,740.002,780.002,710.002,746.002,746.0014,400
Apr 22, 20252,693.002,726.002,686.002,702.002,702.0011,000
Apr 21, 20252,691.002,733.002,666.002,685.002,685.0013,000
Apr 18, 20252,602.002,692.002,602.002,691.002,691.0011,900
Apr 17, 20252,545.002,603.002,545.002,591.002,591.009,900
Apr 16, 20252,660.002,660.002,550.002,560.002,560.008,900
Apr 15, 20252,610.002,752.002,577.002,615.002,615.0024,800
Apr 14, 20252,480.002,620.002,466.002,613.002,613.0032,900
Apr 11, 20252,379.002,440.002,349.002,430.002,430.0032,500
Apr 10, 20252,590.002,590.002,485.002,521.002,521.0021,800
Apr 9, 20252,388.002,478.002,320.002,416.002,416.0030,300
Apr 8, 20252,500.002,567.002,472.002,488.002,488.0015,700
Apr 7, 20252,477.002,477.002,364.002,420.002,420.0024,100
Apr 4, 20252,684.002,748.002,527.002,627.002,627.0033,900
Apr 3, 20252,796.002,800.002,732.002,759.002,759.0014,200
Apr 2, 20252,845.002,857.002,812.002,846.002,846.009,200
Apr 1, 20252,853.002,870.002,820.002,820.002,820.008,300
Mar 31, 20252,900.002,901.002,832.002,853.002,853.0012,500
Mar 28, 2025 95 Dividend
Mar 28, 20252,950.002,965.002,900.002,933.002,933.0017,600
Mar 27, 20253,060.003,060.002,995.003,035.002,940.0024,400
Mar 26, 20253,090.003,100.003,035.003,085.002,988.4321,700
Mar 25, 20253,040.003,110.003,010.003,100.003,002.9727,400
Mar 24, 20253,170.003,170.003,040.003,040.002,944.8421,400
Mar 21, 20253,255.003,255.003,175.003,195.003,094.9911,400
Mar 19, 20253,170.003,300.003,170.003,260.003,157.9611,200
Mar 18, 20253,130.003,205.003,130.003,200.003,099.849,600
Mar 17, 20253,170.003,175.003,120.003,130.003,032.036,600
Mar 14, 20253,150.003,150.003,110.003,150.003,051.409,400
Mar 13, 20253,165.003,170.003,125.003,155.003,056.245,200
Mar 12, 20253,220.003,230.003,150.003,185.003,085.3012,000
Mar 11, 20253,195.003,245.003,170.003,220.003,119.2112,200
Mar 10, 20253,215.003,260.003,200.003,225.003,124.0516,400
Mar 7, 20253,170.003,240.003,135.003,215.003,114.3716,600
Mar 6, 20253,110.003,180.003,100.003,170.003,070.7716,500
Mar 5, 20253,085.003,130.003,060.003,110.003,012.658,700
Mar 4, 20253,080.003,130.003,065.003,075.002,978.758,000
Mar 3, 20253,100.003,145.003,070.003,070.002,973.9010,300
Feb 28, 20253,045.003,120.003,035.003,050.002,954.5315,700
Feb 27, 20253,015.003,065.003,010.003,045.002,949.694,300
Feb 26, 20253,040.003,040.002,989.003,015.002,920.639,900
Feb 25, 20253,030.003,110.003,025.003,075.002,978.7512,100
Feb 21, 20253,195.003,200.003,025.003,065.002,969.0618,100
Feb 20, 20253,200.003,215.003,170.003,190.003,090.1514,000
Feb 19, 20253,160.003,255.003,160.003,200.003,099.8414,700
Feb 18, 20253,125.003,240.003,125.003,185.003,085.3018,100
Feb 17, 20253,070.003,210.003,060.003,125.003,027.1829,700
Feb 14, 20253,120.003,140.003,100.003,140.003,041.7124,100
Feb 13, 20253,140.003,145.003,060.003,120.003,022.3410,000
Feb 12, 20253,080.003,155.003,075.003,130.003,032.0318,100
Feb 10, 20253,015.003,095.003,015.003,055.002,959.379,100
Feb 7, 20253,030.003,090.003,020.003,050.002,954.5311,700
Feb 6, 20252,953.003,030.002,953.003,030.002,935.166,900
Feb 5, 20252,901.003,000.002,901.002,988.002,894.4714,400
Feb 4, 20252,964.002,968.002,930.002,930.002,838.295,300
Feb 3, 20252,992.003,020.002,950.002,950.002,857.667,900
Jan 31, 20253,055.003,055.002,979.003,030.002,935.165,000
Jan 30, 20252,991.003,060.002,988.003,055.002,959.379,100
Jan 29, 20253,010.003,010.002,971.002,971.002,878.005,400
Jan 28, 20252,990.003,020.002,990.003,005.002,910.946,300
Jan 27, 20253,025.003,025.002,990.002,990.002,896.416,800
Jan 24, 20252,945.003,005.002,945.002,997.002,903.195,900
Jan 23, 20252,977.002,977.002,906.002,945.002,852.8213,200
Jan 22, 20252,987.003,035.002,977.002,977.002,883.829,700
Jan 21, 20252,992.003,000.002,973.002,977.002,883.823,200
Jan 20, 20252,950.003,010.002,945.002,992.002,898.358,300
Jan 17, 20252,918.002,945.002,885.002,914.002,822.7910,200
Jan 16, 20252,954.002,976.002,909.002,919.002,827.6311,100
Jan 15, 20252,926.002,964.002,926.002,947.002,854.756,400
Jan 14, 20252,929.002,958.002,918.002,930.002,838.296,600
Jan 10, 20252,973.002,973.002,925.002,957.002,864.445,200
Jan 9, 20252,956.002,989.002,913.002,927.002,835.389,800
Jan 8, 20252,978.002,996.002,964.002,985.002,891.566,500
Jan 7, 20252,987.002,990.002,950.002,978.002,884.784,900
Jan 6, 20252,975.003,020.002,955.002,955.002,862.5012,400
Dec 30, 20243,025.003,025.002,957.002,964.002,871.224,100
Dec 27, 20242,968.003,100.002,968.003,025.002,930.3112,200
Dec 26, 20242,910.002,980.002,896.002,968.002,875.1013,500
Dec 25, 20242,893.002,902.002,840.002,902.002,811.169,100
Dec 24, 20242,908.002,908.002,852.002,877.002,786.957,100
Dec 23, 20242,912.002,962.002,860.002,906.002,815.0416,800
Dec 20, 20242,958.002,984.002,950.002,962.002,869.285,100
Dec 19, 20242,937.002,990.002,932.002,975.002,881.886,200
Dec 18, 20242,952.002,985.002,952.002,966.002,873.165,300
Dec 17, 20242,968.002,970.002,950.002,966.002,873.168,100
Dec 16, 20243,010.003,010.002,955.002,970.002,877.039,200
Dec 13, 20243,005.003,005.002,972.003,005.002,910.9412,100
Dec 12, 20243,045.003,060.002,998.003,015.002,920.6312,000
Dec 11, 20243,035.003,095.003,020.003,025.002,930.3111,200
Dec 10, 20243,050.003,060.003,025.003,030.002,935.1610,500
Dec 9, 20243,000.003,050.002,989.003,035.002,940.0011,200
Dec 6, 20243,020.003,040.002,959.003,005.002,910.9416,500
Dec 5, 20242,934.002,999.002,909.002,999.002,905.1317,100
Dec 4, 20242,883.002,923.002,875.002,897.002,806.3212,300
Dec 3, 20242,886.002,907.002,868.002,883.002,792.7614,400
Dec 2, 20242,812.002,883.002,812.002,861.002,771.4512,600
Nov 29, 20242,862.002,873.002,816.002,816.002,727.855,900
Nov 28, 20242,870.002,876.002,851.002,863.002,773.386,900
Nov 27, 20242,919.002,919.002,830.002,872.002,782.1015,700
Nov 26, 20243,000.003,000.002,944.002,946.002,853.798,800
Nov 25, 20243,055.003,060.003,020.003,035.002,940.0011,700
Nov 22, 20242,995.003,045.002,995.003,040.002,944.8410,900
Nov 21, 20243,055.003,055.002,978.002,995.002,901.2513,100
Nov 20, 20242,975.003,080.002,975.003,070.002,973.9020,900
Nov 19, 20242,970.003,035.002,950.003,000.002,906.1015,300
Nov 18, 20242,928.003,120.002,910.003,040.002,944.8436,600
Nov 15, 20242,835.002,939.002,835.002,928.002,836.3517,500
Nov 14, 20242,819.002,890.002,802.002,854.002,764.6711,600
Nov 13, 20242,730.002,822.002,730.002,819.002,730.7618,900
Nov 12, 20242,759.002,790.002,722.002,730.002,644.558,700
Nov 11, 20242,776.002,776.002,738.002,759.002,672.645,200
Nov 8, 20242,815.002,834.002,759.002,776.002,689.1111,500
Nov 7, 20242,825.002,840.002,785.002,801.002,713.3210,000
Nov 6, 20242,783.002,844.002,765.002,844.002,754.9822,300
Nov 5, 20242,754.002,775.002,727.002,771.002,684.2611,400
Nov 1, 20242,712.002,755.002,712.002,754.002,667.808,500
Oct 31, 20242,780.002,780.002,727.002,746.002,660.058,100
Oct 30, 20242,793.002,797.002,750.002,756.002,669.7315,900
Oct 29, 20242,780.002,801.002,770.002,793.002,705.5712,300
Oct 28, 20242,727.002,792.002,714.002,792.002,704.617,600
Oct 25, 20242,749.002,759.002,699.002,725.002,639.7011,100
Oct 24, 20242,714.002,715.002,686.002,699.002,614.529,700
Oct 23, 20242,753.002,760.002,714.002,714.002,629.056,700
Oct 22, 20242,780.002,787.002,718.002,726.002,640.6711,500
Oct 21, 20242,729.002,775.002,729.002,759.002,672.6411,100
Oct 18, 20242,726.002,744.002,726.002,733.002,647.453,600
Oct 17, 20242,750.002,758.002,721.002,722.002,636.809,500
Oct 16, 20242,728.002,766.002,725.002,750.002,663.9212,400
Oct 15, 20242,720.002,775.002,714.002,765.002,678.4517,800
Oct 11, 20242,736.002,760.002,709.002,720.002,634.8611,800
Oct 10, 20242,799.002,799.002,720.002,736.002,650.3623,500
Oct 9, 20242,855.002,855.002,759.002,789.002,701.7037,000
Oct 8, 20242,888.002,888.002,789.002,805.002,717.2021,000
Oct 7, 20242,919.002,930.002,902.002,915.002,823.7623,100
Oct 4, 20242,878.002,935.002,860.002,919.002,827.6315,900
Oct 3, 20242,883.002,883.002,833.002,864.002,774.355,600
Oct 2, 20242,897.002,909.002,809.002,816.002,727.8519,200
Oct 1, 20242,900.002,911.002,850.002,882.002,791.7912,100
Sep 30, 20242,926.002,930.002,830.002,859.002,769.5113,000
Sep 27, 20242,909.002,968.002,909.002,928.002,836.3521,500
Sep 26, 20242,911.002,911.002,849.002,882.002,791.7927,600
Sep 25, 20242,959.002,990.002,880.002,892.002,801.4816,400
Sep 24, 20242,970.003,005.002,946.002,951.002,858.6317,500
Sep 20, 20242,979.002,998.002,951.002,962.002,869.2824,000
Sep 19, 20242,888.002,956.002,872.002,941.002,848.9427,200
Sep 18, 20242,828.002,886.002,808.002,860.002,770.4821,400
Sep 17, 20242,881.002,885.002,723.002,778.002,691.0438,400
Sep 13, 20242,846.002,883.002,820.002,861.002,771.4522,600
Sep 12, 20242,812.002,897.002,786.002,836.002,747.2338,300
Sep 11, 20242,722.002,804.002,706.002,746.002,660.0525,900
Sep 10, 20242,682.002,772.002,669.002,730.002,644.5521,300
Sep 9, 20242,667.002,688.002,602.002,664.002,580.6128,100
Sep 6, 20242,767.002,800.002,700.002,717.002,631.9519,800
Sep 5, 20242,728.002,784.002,727.002,767.002,680.3919,100
Sep 4, 20242,751.002,799.002,730.002,737.002,651.3313,900
Sep 3, 20242,784.002,806.002,771.002,774.002,687.177,900
Sep 2, 20242,778.002,783.002,721.002,771.002,684.268,000
Aug 30, 20242,741.002,798.002,741.002,750.002,663.9210,600
Aug 29, 20242,712.002,745.002,701.002,716.002,630.999,400
Aug 28, 20242,753.002,755.002,727.002,751.002,664.8912,800
Aug 27, 20242,733.002,756.002,712.002,737.002,651.3317,200
Aug 26, 20242,766.002,779.002,700.002,733.002,647.4518,800
Aug 23, 20242,724.002,740.002,670.002,725.002,639.7019,300
Aug 22, 20242,756.002,756.002,700.002,717.002,631.9511,400
Aug 21, 20242,786.002,810.002,752.002,756.002,669.7313,400
Aug 20, 20242,846.002,846.002,789.002,789.002,701.7015,500
Aug 19, 20242,867.002,888.002,781.002,800.002,712.3617,100
Aug 16, 20242,836.002,869.002,815.002,867.002,777.269,500
Aug 15, 20242,808.002,861.002,757.002,849.002,759.8222,100
Aug 14, 20242,727.002,805.002,690.002,784.002,696.8622,200
Aug 13, 20242,722.002,760.002,717.002,727.002,641.6412,800
Aug 9, 20242,638.002,715.002,620.002,669.002,585.4627,100
Aug 8, 20242,619.002,671.002,503.002,550.002,470.1835,600
Aug 7, 20242,676.002,800.002,670.002,719.002,633.8918,400
Aug 6, 20242,700.002,763.002,601.002,726.002,640.6729,700
Aug 5, 20242,714.002,786.002,455.002,786.002,698.7958,800
Aug 2, 20242,765.002,803.002,727.002,736.002,650.3628,500
Aug 1, 20242,958.002,958.002,802.002,815.002,726.8922,400
Jul 31, 20242,855.002,978.002,855.002,978.002,884.7813,800
Jul 30, 20242,908.002,929.002,855.002,855.002,765.6316,200
Jul 29, 20242,919.002,960.002,903.002,925.002,833.4412,600
Jul 26, 20242,892.002,939.002,883.002,883.002,792.7611,500
Jul 25, 20242,970.002,984.002,892.002,892.002,801.4826,400
Jul 24, 20243,115.003,115.002,975.003,015.002,920.6327,700
Jul 23, 20243,110.003,125.003,080.003,115.003,017.5011,300
Jul 22, 20243,195.003,195.003,105.003,110.003,012.6510,200
Jul 19, 20243,170.003,195.003,135.003,195.003,094.9910,800
Jul 18, 20243,200.003,210.003,170.003,175.003,075.629,200
Jul 17, 20243,230.003,255.003,200.003,200.003,099.8412,300
Jul 16, 20243,230.003,260.003,195.003,205.003,104.688,300
Jul 12, 20243,220.003,260.003,185.003,185.003,085.3010,100
Jul 11, 20243,270.003,270.003,195.003,215.003,114.3711,900
Jul 10, 20243,295.003,295.003,200.003,225.003,124.0518,500
Jul 9, 20243,365.003,365.003,290.003,290.003,187.0212,300
Jul 8, 20243,355.003,390.003,335.003,340.003,235.4524,700
Jul 5, 20243,360.003,385.003,315.003,330.003,225.7717,200
Jul 4, 20243,315.003,370.003,280.003,365.003,259.6733,900
Jul 3, 20243,255.003,330.003,240.003,330.003,225.7713,200
Jul 2, 20243,235.003,305.003,225.003,255.003,153.1137,800
Jul 1, 20243,210.003,215.003,175.003,200.003,099.849,600
Jun 28, 20243,205.003,215.003,180.003,200.003,099.8411,800
Jun 27, 20243,260.003,270.003,220.003,235.003,133.7413,100
Jun 26, 20243,250.003,265.003,220.003,260.003,157.9611,900
Jun 25, 20243,250.003,255.003,200.003,245.003,143.4313,100
Jun 24, 20243,205.003,255.003,175.003,210.003,109.5213,300
Jun 21, 20243,185.003,240.003,180.003,195.003,094.9917,900
Jun 20, 20243,220.003,265.003,175.003,185.003,085.3010,700
Jun 19, 20243,255.003,280.003,235.003,260.003,157.966,200
Jun 18, 20243,235.003,285.003,235.003,265.003,162.8011,900
Jun 17, 20243,255.003,275.003,165.003,235.003,133.7414,900
Jun 14, 20243,245.003,300.003,245.003,280.003,177.3320,900
Jun 13, 20243,240.003,315.003,225.003,255.003,153.1117,900
Jun 12, 20243,290.003,310.003,225.003,245.003,143.4310,500
Jun 11, 20243,320.003,320.003,280.003,300.003,196.715,900
Jun 10, 20243,235.003,310.003,235.003,310.003,206.3912,700
Jun 7, 20243,205.003,205.003,150.003,205.003,104.689,200
Jun 6, 20243,185.003,230.003,170.003,205.003,104.6812,900
Jun 5, 20243,215.003,255.003,140.003,140.003,041.7112,000
Jun 4, 20243,230.003,280.003,215.003,245.003,143.4313,600
Jun 3, 20243,170.003,250.003,170.003,200.003,099.8414,300
May 31, 20243,060.003,140.003,055.003,140.003,041.7124,300
May 30, 20243,090.003,090.003,025.003,050.002,954.5328,000
May 29, 20243,205.003,210.003,095.003,095.002,998.1214,100
May 28, 20243,255.003,270.003,205.003,205.003,104.688,600
May 27, 20243,315.003,325.003,255.003,255.003,153.1114,400
May 24, 20243,350.003,360.003,305.003,305.003,201.558,700
May 23, 20243,375.003,395.003,340.003,375.003,269.368,300
May 22, 20243,330.003,390.003,325.003,350.003,245.149,800
May 21, 20243,355.003,370.003,335.003,335.003,230.6112,500
May 20, 20243,500.003,500.003,335.003,385.003,279.0453,800
May 17, 20243,450.003,535.003,420.003,475.003,366.2328,100
May 16, 20243,560.003,560.003,330.003,415.003,308.1185,300
May 15, 20243,710.003,745.003,570.003,700.003,584.1813,500
May 14, 20243,715.003,745.003,645.003,705.003,589.0314,800
May 13, 20243,720.003,720.003,670.003,715.003,598.713,500
May 10, 20243,720.003,775.003,705.003,720.003,603.5615,600
May 9, 20243,655.003,745.003,650.003,735.003,618.096,300
May 8, 20243,645.003,690.003,590.003,645.003,530.9111,400
May 7, 20243,645.003,685.003,500.003,645.003,530.919,900
May 2, 20243,690.003,720.003,605.003,645.003,530.914,800
May 1, 20243,745.003,745.003,690.003,705.003,589.033,800
Apr 30, 20243,680.003,750.003,675.003,745.003,627.787,300
Apr 26, 20243,645.003,685.003,610.003,670.003,555.1213,800
Apr 25, 20243,720.003,760.003,615.003,625.003,511.5314,400