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

3,135.00

-115(-3.54%)

Updated at June 03 09:02AM

Currency In JPY

7952.T Historical Return

If you invested ¥1000 in Kawai Musical Instruments Manufacturing Co., Ltd. (7952.T) 10 years ago, it would be worth ¥2,075.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥972.2, while ¥1000 invested 1 year ago would be worth ¥1,228.58. This corresponds to total returns of 107.53%, -2.78%, 22.86%, respectively, with annualized returns of 7.57%, -0.56%, 22.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7952.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,250	3,135	3,135	3,250	3,135	29,400
June 01, 2026	3,255	3,250	3,250	3,350	3,200	61,500
May 29, 2026	3,250	3,300	3,300	3,320	3,240	27,800
May 28, 2026	3,035	3,210	3,210	3,240	3,030	44,500
May 27, 2026	3,020	3,055	3,055	3,055	3,000	13,500
May 26, 2026	3,070	3,000	3,000	3,070	2,983	10,600
May 25, 2026	2,991	3,035	3,035	3,035	2,950	17,600
May 22, 2026	2,993	2,950	2,950	2,993	2,942	8,700
May 21, 2026	2,937	2,961	2,961	2,984	2,937	17,900
May 20, 2026	3,100	2,930	2,930	3,100	2,910	39,500
May 19, 2026	3,135	3,100	3,100	3,155	3,095	19,800
May 18, 2026	3,125	3,080	3,080	3,170	3,070	31,000
May 15, 2026	3,075	3,120	3,120	3,225	3,025	77,300
May 14, 2026	2,981	3,005	3,005	3,015	2,981	22,500
May 13, 2026	2,940	2,981	2,981	3,000	2,924	27,900
May 12, 2026	2,810	2,937	2,937	2,959	2,797	42,500
May 11, 2026	2,719	2,812	2,812	2,828	2,719	30,700
May 08, 2026	2,783	2,740	2,740	2,783	2,707	28,300
May 07, 2026	2,810	2,825	2,825	2,840	2,774	9,700
May 01, 2026	2,758	2,769	2,769	2,794	2,733	19,300
April 30, 2026	2,800	2,745	2,745	2,801	2,737	19,400
April 28, 2026	2,876	2,839	2,839	2,876	2,817	7,300
April 27, 2026	2,834	2,829	2,829	2,834	2,800	14,200
April 24, 2026	2,899	2,786	2,786	2,899	2,786	18,000
April 23, 2026	3,005	2,868	2,868	3,020	2,868	19,900
April 22, 2026	3,065	3,025	3,025	3,090	3,010	15,300
April 21, 2026	3,075	3,065	3,065	3,100	3,055	6,800
April 20, 2026	3,050	3,050	3,050	3,070	3,045	6,500
April 17, 2026	3,130	3,050	3,050	3,130	3,045	17,600
April 16, 2026	3,070	3,135	3,135	3,155	3,040	42,700
April 15, 2026	3,020	3,070	3,070	3,070	3,020	12,500
April 14, 2026	3,005	3,020	3,020	3,035	3,000	11,300
April 13, 2026	2,995	3,005	3,005	3,045	2,995	11,900
April 10, 2026	2,986	3,030	3,030	3,045	2,986	31,900
April 09, 2026	3,000	2,960	2,960	3,000	2,934	15,500
April 08, 2026	3,060	3,030	3,030	3,070	2,991	14,200
April 07, 2026	3,000	2,993	2,993	3,015	2,975	17,700
April 06, 2026	3,005	2,976	2,976	3,005	2,929	21,900
April 03, 2026	3,000	3,005	3,005	3,060	2,930	39,700
April 02, 2026	2,978	3,010	3,010	3,090	2,952	54,100
April 01, 2026	2,874	2,978	2,978	2,987	2,865	54,600
March 31, 2026	2,734	2,824	2,824	2,859	2,716	39,800
March 30, 2026	2,701	2,759	2,759	2,785	2,698	51,200
March 27, 2026	2,800	2,864	2,769	2,873	2,791	46,700
March 26, 2026	2,772	2,798	2,705.19	2,798	2,763	17,700
March 25, 2026	2,778	2,763	2,671.35	2,778	2,742	17,000
March 24, 2026	2,732	2,744	2,652.98	2,744	2,702	13,100
March 23, 2026	2,702	2,660	2,571.77	2,702	2,628	23,200
March 19, 2026	2,776	2,721	2,630.74	2,794	2,721	21,300
March 18, 2026	2,805	2,816	2,722.59	2,829	2,798	11,700
March 17, 2026	2,788	2,772	2,680.05	2,802	2,767	18,800
March 16, 2026	2,772	2,773	2,681.02	2,804	2,766	13,000
March 13, 2026	2,764	2,780	2,687.79	2,798	2,764	13,100
March 12, 2026	2,858	2,800	2,707.12	2,858	2,793	16,700
March 11, 2026	2,865	2,877	2,781.57	2,902	2,865	11,900
March 10, 2026	2,835	2,850	2,761.27	2,861	2,808	5,100
March 09, 2026	2,754	2,800	2,707.12	2,816	2,753	33,500
March 06, 2026	2,877	2,854	2,759.33	2,902	2,841	28,000
March 05, 2026	2,857	2,927	2,829.91	2,953	2,857	28,600
March 04, 2026	2,816	2,829	2,713.89	2,882	2,779	38,600