Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
2,658.00
+40.00 (1.53%)
Aug 1, 2025, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,618.002,668.002,618.002,658.002,658.001.53%8,000
Jul 31, 20252,620.002,636.002,608.002,618.002,618.00-0.08%14,300
Jul 30, 20252,629.002,650.002,609.002,620.002,620.00-0.34%16,200
Jul 29, 20252,613.002,646.002,613.002,629.002,629.000.38%8,800
Jul 28, 20252,625.002,644.002,613.002,619.002,619.00-0.19%11,100
Jul 25, 20252,663.002,663.002,605.002,624.002,624.00-1.46%9,700
Jul 24, 20252,646.002,688.002,640.002,663.002,663.00-0.15%10,100
Jul 23, 20252,596.002,673.002,587.002,667.002,667.003.86%23,900
Jul 22, 20252,601.002,601.002,568.002,568.002,568.00-0.85%7,400
Jul 18, 20252,592.002,600.002,562.002,590.002,590.00-0.04%27,900
Jul 17, 20252,595.002,608.002,579.002,591.002,591.00-0.08%11,700
Jul 16, 20252,632.002,651.002,593.002,593.002,593.00-0.80%18,200
Jul 15, 20252,593.002,646.002,593.002,614.002,614.000.85%22,000
Jul 14, 20252,650.002,650.002,584.002,592.002,592.00-1.37%18,300
Jul 11, 20252,622.002,660.002,612.002,628.002,628.000.34%18,000
Jul 10, 20252,724.002,731.002,596.002,619.002,619.00-4.80%46,200
Jul 9, 20252,745.002,807.002,740.002,751.002,751.000.73%18,000
Jul 8, 20252,675.002,745.002,639.002,731.002,731.002.09%26,800
Jul 7, 20252,678.002,710.002,670.002,675.002,675.000.75%41,200
Jul 4, 20252,617.002,657.002,617.002,655.002,655.001.45%12,900
Jul 3, 20252,573.002,626.002,573.002,617.002,617.001.75%20,000
Jul 2, 20252,600.002,614.002,572.002,572.002,572.00-0.62%11,900
Jul 1, 20252,583.002,605.002,576.002,588.002,588.00-0.12%17,300
Jun 30, 20252,626.002,675.002,581.002,591.002,591.00-0.50%39,700
Jun 27, 20252,625.002,675.002,580.002,604.002,604.00-0.61%38,200
Jun 26, 20252,580.002,620.002,580.002,620.002,620.000.65%26,800
Jun 25, 20252,600.002,603.002,573.002,603.002,603.00-0.38%15,700
Jun 24, 20252,604.002,650.002,590.002,613.002,613.000.65%23,800
Jun 23, 20252,646.002,646.002,586.002,596.002,596.00-2.44%18,400
Jun 20, 20252,743.002,743.002,661.002,661.002,661.00-3.94%36,000
Jun 19, 20252,641.002,845.002,641.002,770.002,770.006.91%103,500
Jun 18, 20252,571.002,606.002,571.002,591.002,591.000.27%8,500
Jun 17, 20252,587.002,592.002,563.002,584.002,584.000.08%8,300
Jun 16, 20252,586.002,590.002,569.002,582.002,582.000.31%4,500
Jun 13, 20252,611.002,611.002,555.002,574.002,574.00-1.94%13,500
Jun 12, 20252,601.002,628.002,600.002,625.002,625.000.81%13,000
Jun 11, 20252,641.002,641.002,601.002,604.002,604.00-0.57%10,400
Jun 10, 20252,636.002,655.002,619.002,619.002,619.00-0.68%8,900
Jun 9, 20252,666.002,677.002,622.002,637.002,637.00-0.60%5,100
Jun 6, 20252,641.002,680.002,638.002,653.002,653.00-0.26%9,400
Jun 5, 20252,690.002,715.002,643.002,660.002,660.00-1.12%18,100
Jun 4, 20252,615.002,690.002,615.002,690.002,690.002.63%11,500
Jun 3, 20252,588.002,655.002,588.002,621.002,621.000.92%9,200
Jun 2, 20252,583.002,614.002,582.002,597.002,597.000.27%4,800
May 30, 20252,570.002,611.002,570.002,590.002,590.000.35%4,300
May 29, 20252,615.002,615.002,578.002,581.002,581.00-1.71%8,700
May 28, 20252,621.002,638.002,589.002,626.002,626.000.50%11,600
May 27, 20252,577.002,620.002,572.002,613.002,613.002.35%7,100
May 26, 20252,566.002,579.002,547.002,553.002,553.00-0.31%9,200
May 23, 20252,545.002,581.002,545.002,561.002,561.001.07%9,700