KAWAI MUSICAL INSTRUMENT MANUF. - Price History
Monthly price history for 7952.T (KAWAI MUSICAL INSTRUMENT MANUF.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,475 | ¥3,475 |
| April 2024 | ¥3,745 | ¥3,745 |
| March 2024 | ¥3,620 | ¥3,620 |
| February 2024 | ¥3,420 | ¥3,510 |
| January 2024 | ¥3,566 | ¥3,660 |
| December 2023 | ¥3,469 | ¥3,560 |
| November 2023 | ¥3,074 | ¥3,155 |
| October 2023 | ¥3,732 | ¥3,830 |
| September 2023 | ¥3,478 | ¥3,570 |
| August 2023 | ¥3,308 | ¥3,395 |
| July 2023 | ¥3,532 | ¥3,625 |
| June 2023 | ¥3,508 | ¥3,600 |
| May 2023 | ¥3,098 | ¥3,180 |
| April 2023 | ¥3,006 | ¥3,085 |
| March 2023 | ¥2,972 | ¥3,050 |
| February 2023 | ¥2,557 | ¥2,700 |
| January 2023 | ¥2,453 | ¥2,590 |
| December 2022 | ¥2,463 | ¥2,601 |
| November 2022 | ¥2,442 | ¥2,579 |
| October 2022 | ¥2,504 | ¥2,644 |
| September 2022 | ¥2,397 | ¥2,531 |
| August 2022 | ¥2,593 | ¥2,738 |
| July 2022 | ¥2,709 | ¥2,861 |
| June 2022 | ¥2,459 | ¥2,597 |
| May 2022 | ¥2,730 | ¥2,883 |
| April 2022 | ¥2,803 | ¥2,960 |
| March 2022 | ¥3,096 | ¥3,270 |
| February 2022 | ¥2,864 | ¥3,095 |
| January 2022 | ¥2,790 | ¥3,015 |
| December 2021 | ¥3,165 | ¥3,420 |
| November 2021 | ¥2,970 | ¥3,210 |
| October 2021 | ¥3,248 | ¥3,510 |
| September 2021 | ¥3,359 | ¥3,630 |
| August 2021 | ¥3,461 | ¥3,740 |
| July 2021 | ¥4,076 | ¥4,405 |
| June 2021 | ¥3,567 | ¥3,855 |
| May 2021 | ¥3,502 | ¥3,785 |
| April 2021 | ¥2,943 | ¥3,180 |
| March 2021 | ¥3,239 | ¥3,500 |
| February 2021 | ¥3,280 | ¥3,600 |
| January 2021 | ¥2,424 | ¥2,660 |
| December 2020 | ¥2,829 | ¥3,105 |
| November 2020 | ¥2,460 | ¥2,700 |
| October 2020 | ¥2,229 | ¥2,446 |
| September 2020 | ¥2,488 | ¥2,730 |
| August 2020 | ¥2,362 | ¥2,592 |
| July 2020 | ¥2,177 | ¥2,389 |
| June 2020 | ¥2,531 | ¥2,778 |
| May 2020 | ¥2,671 | ¥2,931 |
| April 2020 | ¥2,488 | ¥2,730 |
| March 2020 | ¥2,203 | ¥2,418 |
| February 2020 | ¥2,344 | ¥2,628 |
| January 2020 | ¥3,127 | ¥3,505 |
| December 2019 | ¥3,519 | ¥3,945 |
| November 2019 | ¥3,314 | ¥3,715 |
| October 2019 | ¥2,743 | ¥3,075 |
| September 2019 | ¥2,588 | ¥2,901 |
| August 2019 | ¥2,520 | ¥2,825 |
| July 2019 | ¥2,734 | ¥3,065 |
| June 2019 | ¥2,801 | ¥3,140 |
| May 2019 | ¥2,380 | ¥2,668 |
| April 2019 | ¥2,614 | ¥2,930 |
| March 2019 | ¥2,565 | ¥2,875 |
| February 2019 | ¥2,924 | ¥3,280 |
| January 2019 | ¥2,688 | ¥3,015 |
| December 2018 | ¥2,710 | ¥3,040 |
| November 2018 | ¥3,593 | ¥4,030 |
| October 2018 | ¥3,486 | ¥3,910 |
| September 2018 | ¥4,698 | ¥5,270 |
| August 2018 | ¥3,882 | ¥4,355 |
| July 2018 | ¥4,257 | ¥4,775 |
| June 2018 | ¥4,591 | ¥5,150 |
| May 2018 | ¥4,761 | ¥5,340 |
| April 2018 | ¥3,183 | ¥3,570 |
| March 2018 | ¥3,156 | ¥3,540 |
| February 2018 | ¥3,375 | ¥3,840 |
| January 2018 | ¥2,975 | ¥3,385 |
| December 2017 | ¥2,263 | ¥2,575 |
| November 2017 | ¥2,223 | ¥2,529 |
| October 2017 | ¥2,109 | ¥2,399 |
| September 2017 | ¥2,057 | ¥2,340 |
| August 2017 | ¥2,055 | ¥2,338 |
| July 2017 | ¥2,019 | ¥2,297 |
| June 2017 | ¥2,084 | ¥2,371 |
| May 2017 | ¥2,036 | ¥2,317 |
| April 2017 | ¥2,053 | ¥2,336 |
| March 2017 | ¥2,051 | ¥2,333 |
| February 2017 | ¥2,087 | ¥2,377 |
| January 2017 | ¥1,971 | ¥2,244 |
| December 2016 | ¥2,030 | ¥2,312 |
| November 2016 | ¥1,883 | ¥2,144 |
| October 2016 | ¥1,808 | ¥2,059 |
| September 2016 | ¥1,553 | ¥1,768 |
| August 2016 | ¥1,520 | ¥1,731 |
| July 2016 | ¥1,705 | ¥1,941 |
| June 2016 | ¥1,719 | ¥1,957 |
| May 2016 | ¥1,724 | ¥1,963 |
| April 2016 | ¥1,751 | ¥1,994 |
| March 2016 | ¥1,739 | ¥1,980 |
| February 2016 | ¥1,657 | ¥1,933 |
| January 2016 | ¥1,745 | ¥2,036 |
| December 2015 | ¥1,949 | ¥2,274 |
| November 2015 | ¥1,984 | ¥2,315 |
| October 2015 | ¥1,924 | ¥2,244 |
| September 2015 | ¥1,752 | ¥2,044 |
| August 2015 | ¥1,673 | ¥1,952 |
| July 2015 | ¥1,766 | ¥2,060 |
| June 2015 | ¥1,960 | ¥2,286 |
| May 2015 | ¥2,300 | ¥2,683 |
| April 2015 | ¥2,183 | ¥2,547 |
| March 2015 | ¥2,025 | ¥2,362 |
| February 2015 | ¥1,837 | ¥2,184 |
| January 2015 | ¥1,965 | ¥2,336 |
| December 2014 | ¥2,047 | ¥2,433 |
| November 2014 | ¥1,983 | ¥2,357 |
| October 2014 | ¥1,750 | ¥2,080 |
| September 2014 | ¥1,748 | ¥2,078 |
| August 2014 | ¥1,725 | ¥2,050 |
| July 2014 | ¥1,733 | ¥2,060 |
| June 2014 | ¥1,750 | ¥2,080 |
| May 2014 | ¥1,632 | ¥1,940 |
| April 2014 | ¥1,531 | ¥1,820 |
| March 2014 | ¥1,582 | ¥1,880 |
| February 2014 | ¥1,478 | ¥1,800 |
| January 2014 | ¥1,503 | ¥1,830 |
| December 2013 | ¥1,536 | ¥1,870 |
| November 2013 | ¥1,552 | ¥1,890 |
| October 2013 | ¥1,519 | ¥1,850 |
| September 2013 | ¥1,593 | ¥1,940 |
| August 2013 | ¥1,593 | ¥1,940 |
| July 2013 | ¥1,618 | ¥1,970 |
| June 2013 | ¥1,421 | ¥1,730 |
| May 2013 | ¥1,347 | ¥1,640 |
| April 2013 | ¥1,462 | ¥1,780 |
| March 2013 | ¥1,404 | ¥1,710 |
| February 2013 | ¥1,389 | ¥1,730 |
| January 2013 | ¥1,429 | ¥1,780 |
| December 2012 | ¥1,285 | ¥1,600 |
| November 2012 | ¥1,205 | ¥1,500 |
| October 2012 | ¥1,341 | ¥1,670 |
| September 2012 | ¥1,429 | ¥1,780 |
| August 2012 | ¥1,421 | ¥1,770 |
| July 2012 | ¥1,470 | ¥1,830 |
| June 2012 | ¥1,542 | ¥1,920 |
| May 2012 | ¥1,437 | ¥1,790 |
| April 2012 | ¥1,582 | ¥1,970 |
| March 2012 | ¥1,518 | ¥1,890 |
| February 2012 | ¥1,345 | ¥1,690 |
| January 2012 | ¥1,202 | ¥1,510 |
| December 2011 | ¥1,138 | ¥1,430 |
| November 2011 | ¥1,146 | ¥1,440 |
| October 2011 | ¥1,274 | ¥1,600 |
| September 2011 | ¥1,298 | ¥1,630 |
| August 2011 | ¥1,353 | ¥1,700 |
| July 2011 | ¥1,369 | ¥1,720 |
| June 2011 | ¥1,282 | ¥1,610 |
| May 2011 | ¥1,186 | ¥1,490 |
| April 2011 | ¥1,353 | ¥1,700 |
| March 2011 | ¥1,369 | ¥1,720 |
| February 2011 | ¥1,569 | ¥2,030 |
| January 2011 | ¥1,453 | ¥1,880 |
| December 2010 | ¥1,422 | ¥1,840 |
| November 2010 | ¥1,283 | ¥1,660 |
| October 2010 | ¥897 | ¥1,160 |
| September 2010 | ¥1,183 | ¥1,530 |
| August 2010 | ¥1,144 | ¥1,480 |
| July 2010 | ¥1,214 | ¥1,570 |
| June 2010 | ¥1,206 | ¥1,560 |
| May 2010 | ¥1,291 | ¥1,670 |
| April 2010 | ¥1,438 | ¥1,860 |
| March 2010 | ¥1,600 | ¥2,070 |
| February 2010 | ¥1,098 | ¥1,420 |
| January 2010 | ¥866 | ¥1,120 |
| December 2009 | ¥835 | ¥1,080 |
| November 2009 | ¥758 | ¥980 |
| October 2009 | ¥881 | ¥1,140 |
| September 2009 | ¥843 | ¥1,090 |
| August 2009 | ¥1,020 | ¥1,320 |
| July 2009 | ¥928 | ¥1,200 |
| June 2009 | ¥912 | ¥1,180 |
| May 2009 | ¥680 | ¥880 |
| April 2009 | ¥618 | ¥800 |
| March 2009 | ¥564 | ¥730 |
| February 2009 | ¥557 | ¥720 |
| January 2009 | ¥672 | ¥870 |
| December 2008 | ¥649 | ¥840 |
| November 2008 | ¥626 | ¥810 |
| October 2008 | ¥711 | ¥920 |
| September 2008 | ¥804 | ¥1,040 |
| August 2008 | ¥1,005 | ¥1,300 |
| July 2008 | ¥1,152 | ¥1,490 |
| June 2008 | ¥1,190 | ¥1,540 |
| May 2008 | ¥1,306 | ¥1,690 |
| April 2008 | ¥1,229 | ¥1,590 |
| March 2008 | ¥1,167 | ¥1,510 |
| February 2008 | ¥1,260 | ¥1,630 |
| January 2008 | ¥1,183 | ¥1,530 |
| December 2007 | ¥1,299 | ¥1,680 |
| November 2007 | ¥1,430 | ¥1,850 |
| October 2007 | ¥1,770 | ¥2,290 |
| September 2007 | ¥1,577 | ¥2,040 |
| August 2007 | ¥1,654 | ¥2,140 |
| July 2007 | ¥1,855 | ¥2,400 |
| June 2007 | ¥1,956 | ¥2,530 |
| May 2007 | ¥1,909 | ¥2,470 |
| April 2007 | ¥2,041 | ¥2,640 |
| March 2007 | ¥2,188 | ¥2,830 |
| February 2007 | ¥2,349 | ¥3,090 |
| January 2007 | ¥2,129 | ¥2,800 |
| December 2006 | ¥1,992 | ¥2,620 |
| November 2006 | ¥1,855 | ¥2,440 |
| October 2006 | ¥1,589 | ¥2,090 |
| September 2006 | ¥1,597 | ¥2,100 |
| August 2006 | ¥1,703 | ¥2,240 |
| July 2006 | ¥1,566 | ¥2,060 |
| June 2006 | ¥1,787 | ¥2,350 |
| May 2006 | ¥1,749 | ¥2,300 |
| April 2006 | ¥2,235 | ¥2,940 |
| March 2006 | ¥2,418 | ¥3,180 |
| February 2006 | ¥2,372 | ¥3,120 |
| January 2006 | ¥2,714 | ¥3,570 |
| December 2005 | ¥2,745 | ¥3,610 |
| November 2005 | ¥2,365 | ¥3,110 |
| October 2005 | ¥2,076 | ¥2,730 |
| September 2005 | ¥1,863 | ¥2,450 |
| August 2005 | ¥1,718 | ¥2,260 |
| July 2005 | ¥1,688 | ¥2,220 |
| June 2005 | ¥1,650 | ¥2,170 |
| May 2005 | ¥1,787 | ¥2,350 |
| April 2005 | ¥1,331 | ¥1,750 |
| March 2005 | ¥1,467 | ¥1,930 |
| February 2005 | ¥1,399 | ¥1,840 |
| January 2005 | ¥1,247 | ¥1,640 |
| December 2004 | ¥1,178 | ¥1,550 |
| November 2004 | ¥1,163 | ¥1,530 |
| October 2004 | ¥1,087 | ¥1,430 |
| September 2004 | ¥1,125 | ¥1,480 |
| August 2004 | ¥1,125 | ¥1,480 |
| July 2004 | ¥1,064 | ¥1,400 |
| June 2004 | ¥1,262 | ¥1,660 |
| May 2004 | ¥1,171 | ¥1,540 |
| April 2004 | ¥1,300 | ¥1,710 |
| March 2004 | ¥1,308 | ¥1,720 |
| February 2004 | ¥1,171 | ¥1,540 |
| January 2004 | ¥1,186 | ¥1,560 |
| December 2003 | ¥1,072 | ¥1,410 |
| November 2003 | ¥1,232 | ¥1,620 |
| October 2003 | ¥1,589 | ¥2,090 |
| September 2003 | ¥1,566 | ¥2,060 |
| August 2003 | ¥1,802 | ¥2,370 |
| July 2003 | ¥1,589 | ¥2,090 |
| June 2003 | ¥1,688 | ¥2,220 |
| May 2003 | ¥1,140 | ¥1,500 |
| April 2003 | ¥897 | ¥1,180 |
| March 2003 | ¥928 | ¥1,220 |
| February 2003 | ¥616 | ¥810 |
| January 2003 | ¥509 | ¥670 |
| December 2002 | ¥433 | ¥570 |
| November 2002 | ¥487 | ¥640 |
| October 2002 | ¥585 | ¥770 |
| September 2002 | ¥661 | ¥870 |
| August 2002 | ¥722 | ¥950 |
| July 2002 | ¥783 | ¥1,030 |
| June 2002 | ¥760 | ¥1,000 |
| May 2002 | ¥806 | ¥1,060 |
| April 2002 | ¥836 | ¥1,100 |
| March 2002 | ¥768 | ¥1,010 |
| February 2002 | ¥707 | ¥930 |
| January 2002 | ¥677 | ¥890 |
| December 2001 | ¥707 | ¥930 |
| November 2001 | ¥844 | ¥1,110 |
| October 2001 | ¥988 | ¥1,300 |
| September 2001 | ¥897 | ¥1,180 |
| August 2001 | ¥1,034 | ¥1,360 |
| July 2001 | ¥1,049 | ¥1,380 |
| June 2001 | ¥1,163 | ¥1,530 |
| May 2001 | ¥1,148 | ¥1,510 |
| April 2001 | ¥1,331 | ¥1,750 |
| March 2001 | ¥1,156 | ¥1,520 |
| February 2001 | ¥1,062 | ¥1,420 |
| January 2001 | ¥1,069 | ¥1,430 |
7952.T
Price: ¥3,475
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.45%
Payout Ratio: 21.97%
Payout Ratio Range:
Dividend Per Share: 85.00 JPY
Earnings Per Share: 383.09 JPY
P/E Ratio: 8.63
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 31.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 16.57%
DGR5: 30.00%
DGR10: 30.00%