Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan · Delayed Price · Currency is JPY 3,295.00
+20.00 (0.61%)
Jun 19, 2026, 3:30 PM JST
TYO:7952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,295.00 | 3,385.00 | 3,195.00 | 3,295.00 | 3,295.00 | 0.61% | 54,600 |
| Jun 18, 2026 | 3,250.00 | 3,300.00 | 3,225.00 | 3,275.00 | 3,275.00 | 0.92% | 27,800 |
| Jun 17, 2026 | 3,250.00 | 3,340.00 | 3,175.00 | 3,245.00 | 3,245.00 | -0.15% | 38,900 |
| Jun 16, 2026 | 3,195.00 | 3,295.00 | 3,150.00 | 3,250.00 | 3,250.00 | 3.17% | 22,600 |
| Jun 15, 2026 | 3,070.00 | 3,220.00 | 3,070.00 | 3,150.00 | 3,150.00 | 4.30% | 25,900 |
| Jun 12, 2026 | 3,020.00 | 3,050.00 | 2,989.00 | 3,020.00 | 3,020.00 | 0.33% | 13,500 |
| Jun 11, 2026 | 3,065.00 | 3,090.00 | 2,958.00 | 3,010.00 | 3,010.00 | -2.75% | 32,600 |
| Jun 10, 2026 | 3,155.00 | 3,245.00 | 3,095.00 | 3,095.00 | 3,095.00 | -2.06% | 21,000 |
| Jun 9, 2026 | 3,140.00 | 3,185.00 | 3,110.00 | 3,160.00 | 3,160.00 | 0.48% | 18,500 |
| Jun 8, 2026 | 3,130.00 | 3,230.00 | 3,075.00 | 3,145.00 | 3,145.00 | 0.16% | 60,000 |
| Jun 5, 2026 | 3,185.00 | 3,240.00 | 3,140.00 | 3,140.00 | 3,140.00 | -1.72% | 14,700 |
| Jun 4, 2026 | 3,200.00 | 3,235.00 | 3,145.00 | 3,195.00 | 3,195.00 | -0.62% | 29,700 |
| Jun 3, 2026 | 3,145.00 | 3,245.00 | 3,145.00 | 3,215.00 | 3,215.00 | 2.55% | 10,600 |
| Jun 2, 2026 | 3,250.00 | 3,250.00 | 3,135.00 | 3,135.00 | 3,135.00 | -3.54% | 29,400 |
| Jun 1, 2026 | 3,255.00 | 3,350.00 | 3,200.00 | 3,250.00 | 3,250.00 | -1.52% | 61,500 |
| May 29, 2026 | 3,250.00 | 3,320.00 | 3,240.00 | 3,300.00 | 3,300.00 | 2.80% | 27,800 |
| May 28, 2026 | 3,035.00 | 3,240.00 | 3,030.00 | 3,210.00 | 3,210.00 | 5.07% | 44,500 |
| May 27, 2026 | 3,020.00 | 3,055.00 | 3,000.00 | 3,055.00 | 3,055.00 | 1.83% | 13,500 |
| May 26, 2026 | 3,070.00 | 3,070.00 | 2,983.00 | 3,000.00 | 3,000.00 | -1.15% | 10,600 |
| May 25, 2026 | 2,991.00 | 3,035.00 | 2,950.00 | 3,035.00 | 3,035.00 | 2.88% | 17,600 |
| May 22, 2026 | 2,993.00 | 2,993.00 | 2,942.00 | 2,950.00 | 2,950.00 | -0.37% | 8,700 |
| May 21, 2026 | 2,937.00 | 2,984.00 | 2,937.00 | 2,961.00 | 2,961.00 | 1.06% | 17,900 |
| May 20, 2026 | 3,100.00 | 3,100.00 | 2,910.00 | 2,930.00 | 2,930.00 | -5.48% | 39,500 |
| May 19, 2026 | 3,135.00 | 3,155.00 | 3,095.00 | 3,100.00 | 3,100.00 | 0.65% | 19,800 |
| May 18, 2026 | 3,125.00 | 3,170.00 | 3,070.00 | 3,080.00 | 3,080.00 | -1.28% | 31,000 |
| May 15, 2026 | 3,075.00 | 3,225.00 | 3,025.00 | 3,120.00 | 3,120.00 | 3.83% | 77,300 |
| May 14, 2026 | 2,981.00 | 3,015.00 | 2,981.00 | 3,005.00 | 3,005.00 | 0.81% | 22,500 |
| May 13, 2026 | 2,940.00 | 3,000.00 | 2,924.00 | 2,981.00 | 2,981.00 | 1.50% | 27,900 |
| May 12, 2026 | 2,810.00 | 2,959.00 | 2,797.00 | 2,937.00 | 2,937.00 | 4.45% | 42,500 |
| May 11, 2026 | 2,719.00 | 2,828.00 | 2,719.00 | 2,812.00 | 2,812.00 | 2.63% | 30,700 |
| May 8, 2026 | 2,783.00 | 2,783.00 | 2,707.00 | 2,740.00 | 2,740.00 | -3.01% | 28,300 |
| May 7, 2026 | 2,810.00 | 2,840.00 | 2,774.00 | 2,825.00 | 2,825.00 | 2.02% | 9,700 |
| May 1, 2026 | 2,758.00 | 2,794.00 | 2,733.00 | 2,769.00 | 2,769.00 | 0.87% | 19,300 |
| Apr 30, 2026 | 2,800.00 | 2,801.00 | 2,737.00 | 2,745.00 | 2,745.00 | -3.31% | 19,400 |
| Apr 28, 2026 | 2,876.00 | 2,876.00 | 2,817.00 | 2,839.00 | 2,839.00 | 0.35% | 7,300 |
| Apr 27, 2026 | 2,834.00 | 2,834.00 | 2,800.00 | 2,829.00 | 2,829.00 | 1.54% | 14,200 |
| Apr 24, 2026 | 2,899.00 | 2,899.00 | 2,786.00 | 2,786.00 | 2,786.00 | -2.86% | 18,000 |
| Apr 23, 2026 | 3,005.00 | 3,020.00 | 2,868.00 | 2,868.00 | 2,868.00 | -5.19% | 19,900 |
| Apr 22, 2026 | 3,065.00 | 3,090.00 | 3,010.00 | 3,025.00 | 3,025.00 | -1.31% | 15,300 |
| Apr 21, 2026 | 3,075.00 | 3,100.00 | 3,055.00 | 3,065.00 | 3,065.00 | 0.49% | 6,800 |
| Apr 20, 2026 | 3,050.00 | 3,070.00 | 3,045.00 | 3,050.00 | 3,050.00 | - | 6,500 |
| Apr 17, 2026 | 3,130.00 | 3,130.00 | 3,045.00 | 3,050.00 | 3,050.00 | -2.71% | 17,600 |
| Apr 16, 2026 | 3,070.00 | 3,155.00 | 3,040.00 | 3,135.00 | 3,135.00 | 2.12% | 42,700 |
| Apr 15, 2026 | 3,020.00 | 3,070.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1.66% | 12,500 |
| Apr 14, 2026 | 3,005.00 | 3,035.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.50% | 11,300 |
| Apr 13, 2026 | 2,995.00 | 3,045.00 | 2,995.00 | 3,005.00 | 3,005.00 | -0.83% | 11,900 |
| Apr 10, 2026 | 2,986.00 | 3,045.00 | 2,986.00 | 3,030.00 | 3,030.00 | 2.36% | 31,900 |
| Apr 9, 2026 | 3,000.00 | 3,000.00 | 2,934.00 | 2,960.00 | 2,960.00 | -2.31% | 15,500 |
| Apr 8, 2026 | 3,060.00 | 3,070.00 | 2,991.00 | 3,030.00 | 3,030.00 | 1.24% | 14,200 |
| Apr 7, 2026 | 3,000.00 | 3,015.00 | 2,975.00 | 2,993.00 | 2,993.00 | 0.57% | 17,700 |