Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
-80.00 (-2.45%)
Sep 9, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,285.003,285.003,240.003,270.00-0.15%5,000
Sep 8, 20263,435.003,435.003,265.003,265.003,265.00-6.18%21,400
Sep 7, 20263,510.003,565.003,465.003,480.003,480.00-0.85%10,200
Sep 4, 20263,510.003,525.003,465.003,510.003,510.00-0.28%10,900
Sep 3, 20263,525.003,600.003,520.003,520.003,520.00-0.14%16,100
Sep 2, 20263,480.003,575.003,465.003,525.003,525.00-0.42%20,800
Sep 1, 20263,430.003,560.003,425.003,540.003,540.002.02%9,800
Aug 31, 20263,460.003,490.003,440.003,470.003,470.000.29%10,600
Aug 28, 20263,470.003,520.003,460.003,460.003,460.00-0.57%12,300
Aug 27, 20263,400.003,510.003,400.003,480.003,480.002.65%17,500
Aug 26, 20263,460.003,475.003,370.003,390.003,390.00-2.02%21,100
Aug 25, 20263,560.003,585.003,460.003,460.003,460.00-2.67%14,700
Aug 24, 20263,595.003,645.003,555.003,555.003,555.00-0.42%15,300
Aug 21, 20263,520.003,600.003,520.003,570.003,570.000.28%15,300
Aug 20, 20263,520.003,580.003,495.003,560.003,560.002.59%21,000
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