Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,330.00-35.00 (-1.04%)
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20243,360.003,385.003,315.003,330.003,330.0017,200
04 Jul 2024------
03 Jul 20243,255.003,330.003,240.003,330.003,330.0013,200
02 Jul 20243,235.003,305.003,225.003,255.003,255.0037,800
01 Jul 20243,210.003,215.003,175.003,200.003,200.009,600
28 Jun 20243,205.003,215.003,180.003,200.003,200.0011,800
27 Jun 20243,260.003,270.003,220.003,235.003,235.0013,100
26 Jun 20243,250.003,265.003,220.003,260.003,260.0011,900
25 Jun 20243,250.003,255.003,200.003,245.003,245.0013,100
24 Jun 20243,205.003,255.003,175.003,210.003,210.0013,300
21 Jun 20243,185.003,240.003,180.003,195.003,195.0017,900
20 Jun 20243,220.003,265.003,175.003,185.003,185.0010,700
19 Jun 20243,255.003,280.003,235.003,260.003,260.006,200
18 Jun 20243,235.003,285.003,235.003,265.003,265.0011,900
17 Jun 20243,255.003,275.003,165.003,235.003,235.0014,900
14 Jun 20243,245.003,300.003,245.003,280.003,280.0020,900
13 Jun 20243,240.003,315.003,225.003,255.003,255.0017,900
12 Jun 20243,290.003,310.003,225.003,245.003,245.0010,500
11 Jun 20243,320.003,320.003,280.003,300.003,300.005,900
10 Jun 20243,235.003,310.003,235.003,310.003,310.0012,700
07 Jun 20243,205.003,205.003,150.003,205.003,205.009,200
06 Jun 20243,185.003,230.003,170.003,205.003,205.0012,900
05 Jun 20243,215.003,255.003,140.003,140.003,140.0012,000
04 Jun 20243,230.003,280.003,215.003,245.003,245.0013,600
03 Jun 20243,170.003,250.003,170.003,200.003,200.0014,300
31 May 20243,060.003,140.003,055.003,140.003,140.0024,300
30 May 20243,090.003,090.003,025.003,050.003,050.0028,000
29 May 20243,205.003,210.003,095.003,095.003,095.0014,100
28 May 20243,255.003,270.003,205.003,205.003,205.008,600
27 May 20243,315.003,325.003,255.003,255.003,255.0014,400
24 May 20243,350.003,360.003,305.003,305.003,305.008,700
23 May 20243,375.003,395.003,340.003,375.003,375.008,300
22 May 20243,330.003,390.003,325.003,350.003,350.009,800
21 May 20243,355.003,370.003,335.003,335.003,335.0012,500
20 May 20243,500.003,500.003,335.003,385.003,385.0053,800
17 May 20243,450.003,535.003,420.003,475.003,475.0028,100
16 May 20243,560.003,560.003,330.003,415.003,415.0085,300
15 May 20243,710.003,745.003,570.003,700.003,700.0013,500
14 May 20243,715.003,745.003,645.003,705.003,705.0014,800
13 May 20243,720.003,720.003,670.003,715.003,715.003,500
10 May 20243,720.003,775.003,705.003,720.003,720.0015,600
09 May 20243,655.003,745.003,650.003,735.003,735.006,300
08 May 20243,645.003,690.003,590.003,645.003,645.0011,400
07 May 20243,645.003,685.003,500.003,645.003,645.009,900
02 May 20243,690.003,720.003,605.003,645.003,645.004,800
01 May 20243,745.003,745.003,690.003,705.003,705.003,800
30 Apr 20243,680.003,750.003,675.003,745.003,745.007,300
26 Apr 20243,645.003,685.003,610.003,670.003,670.0013,800
25 Apr 20243,720.003,760.003,615.003,625.003,625.0014,400
24 Apr 20243,725.003,750.003,720.003,720.003,720.007,200
23 Apr 20243,620.003,715.003,620.003,675.003,675.008,900
22 Apr 20243,595.003,630.003,590.003,620.003,620.005,200
19 Apr 20243,595.003,600.003,550.003,570.003,570.007,000
18 Apr 20243,540.003,635.003,540.003,610.003,610.0010,000
17 Apr 20243,600.003,600.003,550.003,570.003,570.0013,400
16 Apr 20243,605.003,615.003,585.003,605.003,605.007,400
15 Apr 20243,595.003,650.003,575.003,615.003,615.0010,400
12 Apr 20243,640.003,685.003,565.003,620.003,620.0011,600
11 Apr 20243,595.003,650.003,590.003,640.003,640.008,700
10 Apr 20243,570.003,585.003,565.003,585.003,585.004,000
09 Apr 20243,580.003,580.003,550.003,570.003,570.004,000
08 Apr 20243,590.003,590.003,530.003,545.003,545.0010,500
05 Apr 20243,520.003,545.003,515.003,545.003,545.008,100
04 Apr 20243,575.003,575.003,530.003,530.003,530.0012,700
03 Apr 20243,500.003,575.003,490.003,540.003,540.0015,500
02 Apr 20243,570.003,570.003,485.003,505.003,505.0025,500
01 Apr 20243,590.003,635.003,540.003,570.003,570.0010,700
29 Mar 20243,570.003,620.003,545.003,620.003,620.0010,300
28 Mar 20243,600.003,635.003,560.003,585.003,585.0010,400
28 Mar 202495 Dividend
27 Mar 20243,700.003,755.003,695.003,705.003,610.0020,600
26 Mar 20243,635.003,690.003,625.003,660.003,566.1513,200
25 Mar 20243,620.003,695.003,620.003,665.003,571.0316,000
22 Mar 20243,570.003,595.003,520.003,595.003,502.829,300
21 Mar 20243,550.003,550.003,510.003,550.003,458.9719,200
19 Mar 20243,550.003,550.003,500.003,550.003,458.9712,800
18 Mar 20243,550.003,560.003,530.003,550.003,458.976,600
15 Mar 20243,485.003,540.003,485.003,505.003,415.138,700
14 Mar 20243,455.003,495.003,445.003,485.003,395.649,500
13 Mar 20243,470.003,470.003,415.003,455.003,366.417,300
12 Mar 20243,415.003,460.003,390.003,450.003,361.547,500
11 Mar 20243,425.003,425.003,370.003,405.003,317.6910,700
08 Mar 20243,415.003,445.003,400.003,440.003,351.7915,200
07 Mar 20243,400.003,430.003,355.003,415.003,327.4415,900
06 Mar 20243,335.003,390.003,335.003,370.003,283.599,800
05 Mar 20243,395.003,395.003,330.003,335.003,249.499,300
04 Mar 20243,490.003,490.003,385.003,395.003,307.9514,700
01 Mar 20243,515.003,540.003,475.003,490.003,400.519,200
29 Feb 20243,500.003,535.003,480.003,510.003,420.0011,700
28 Feb 20243,445.003,515.003,445.003,470.003,381.0311,700
27 Feb 20243,410.003,475.003,410.003,460.003,371.2813,900
26 Feb 20243,425.003,440.003,375.003,430.003,342.0517,700
22 Feb 20243,395.003,430.003,340.003,375.003,288.4610,700
21 Feb 20243,350.003,430.003,350.003,395.003,307.958,900
20 Feb 20243,425.003,425.003,390.003,390.003,303.088,600
19 Feb 20243,385.003,430.003,380.003,405.003,317.6913,100
16 Feb 20243,330.003,405.003,330.003,385.003,298.2117,700
15 Feb 20243,415.003,415.003,310.003,330.003,244.6214,700
14 Feb 20243,415.003,440.003,365.003,405.003,317.6915,400
13 Feb 20243,460.003,465.003,425.003,460.003,371.2812,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...