Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+75.00 (2.16%)
Aug 20, 2026, 10:33 AM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,520.003,525.003,495.003,505.00-1.01%2,600
Aug 19, 20263,400.003,480.003,285.003,470.003,470.00-44,900
Aug 18, 20263,620.003,620.003,425.003,470.003,470.00-4.14%48,300
Aug 17, 20263,605.003,685.003,580.003,620.003,620.00-0.55%35,100
Aug 14, 20263,650.003,665.003,585.003,640.003,640.000.14%21,300
Aug 13, 20263,595.003,670.003,560.003,635.003,635.001.68%19,800
Aug 12, 20263,575.003,600.003,510.003,575.003,575.00-35,500
Aug 10, 20263,500.003,615.003,470.003,575.003,575.000.42%20,600
Aug 7, 20263,520.003,560.003,510.003,560.003,560.000.85%7,500
Aug 6, 20263,515.003,620.003,500.003,530.003,530.000.43%12,500
Aug 5, 20263,565.003,625.003,500.003,515.003,515.00-1.40%18,100
Aug 4, 20263,550.003,625.003,540.003,565.003,565.000.56%21,400
Aug 3, 20263,420.003,560.003,345.003,545.003,545.001.87%36,900
Jul 31, 20263,370.003,520.003,365.003,480.003,480.002.65%17,100
Jul 30, 20263,365.003,420.003,340.003,390.003,390.000.74%19,700
Jul 29, 20263,240.003,405.003,235.003,365.003,365.005.16%27,200
Jul 28, 20263,270.003,465.003,200.003,200.003,200.00-2.59%51,400
Jul 27, 20263,275.003,320.003,275.003,285.003,285.000.61%19,300
Jul 24, 20263,300.003,305.003,260.003,265.003,265.00-1.06%5,100
Jul 23, 20263,280.003,300.003,265.003,300.003,300.000.61%9,000
Jul 22, 20263,270.003,310.003,250.003,280.003,280.00-0.61%18,000
Jul 21, 20263,270.003,300.003,250.003,300.003,300.002.96%19,400
Jul 17, 20263,300.003,320.003,150.003,205.003,205.00-2.14%62,100
Jul 16, 20263,215.003,305.003,200.003,275.003,275.002.50%18,900
Jul 15, 20263,190.003,205.003,145.003,195.003,195.00-0.16%10,000
Jul 14, 20263,195.003,260.003,195.003,200.003,200.000.95%11,100
Jul 13, 20263,205.003,220.003,110.003,170.003,170.00-1.09%22,100
Jul 10, 20263,260.003,260.003,205.003,205.003,205.00-0.16%15,300
Jul 9, 20263,190.003,220.003,180.003,210.003,210.00-0.16%6,400
Jul 8, 20263,245.003,265.003,215.003,215.003,215.00-2.13%11,200
Jul 7, 20263,275.003,295.003,255.003,285.003,285.00-0.45%9,000
Jul 6, 20263,285.003,300.003,245.003,300.003,300.001.07%26,000
Jul 3, 20263,195.003,265.003,190.003,265.003,265.001.56%18,400
Jul 2, 20263,235.003,270.003,195.003,215.003,215.001.42%23,300
Jul 1, 20263,240.003,320.003,140.003,170.003,170.00-1.40%45,500
Jun 30, 20263,210.003,235.003,050.003,215.003,215.000.16%44,400
Jun 29, 20263,380.003,380.003,135.003,210.003,210.00-3.31%44,100
Jun 26, 20263,340.003,385.003,305.003,320.003,320.00-0.90%19,800
Jun 25, 20263,320.003,360.003,290.003,350.003,350.002.60%16,000
Jun 24, 20263,250.003,340.003,250.003,265.003,265.00-0.31%12,400
Jun 23, 20263,300.003,335.003,275.003,275.003,275.00-1.95%19,500
Jun 22, 20263,350.003,370.003,310.003,340.003,340.001.37%10,200
Jun 19, 20263,295.003,385.003,195.003,295.003,295.000.61%54,600
Jun 18, 20263,250.003,300.003,225.003,275.003,275.000.92%27,800
Jun 17, 20263,250.003,340.003,175.003,245.003,245.00-0.15%38,900
Jun 16, 20263,195.003,295.003,150.003,250.003,250.003.17%22,600
Jun 15, 20263,070.003,220.003,070.003,150.003,150.004.30%25,900
Jun 12, 20263,020.003,050.002,989.003,020.003,020.000.33%13,500
Jun 11, 20263,065.003,090.002,958.003,010.003,010.00-2.75%32,600
Jun 10, 20263,155.003,245.003,095.003,095.003,095.00-2.06%21,000