Skip to main content
logo
Kawai Musical Instruments Manufacturing Co., Ltd. (TYO:7952)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
-90.00 (-2.68%)
Oct 20, 2026, 3:30 PM JST

TYO:7952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20263,315.003,350.003,235.003,265.003,265.00-2.68%15,800
Oct 19, 20263,330.003,365.003,280.003,355.003,355.001.36%18,200
Oct 16, 20263,300.003,355.003,300.003,310.003,310.000.30%14,000
Oct 15, 20263,295.003,340.003,265.003,300.003,300.00-1.49%18,500
Oct 14, 20263,315.003,370.003,280.003,350.003,350.000.45%15,000
Oct 13, 20263,290.003,415.003,285.003,335.003,335.002.14%29,900
Oct 9, 20263,345.003,355.003,235.003,265.003,265.00-2.54%34,600
Oct 8, 20263,410.003,410.003,335.003,350.003,350.00-2.90%19,800
Oct 7, 20263,480.003,480.003,405.003,450.003,450.00-2.13%12,400
Oct 6, 20263,400.003,525.003,400.003,525.003,525.002.92%13,300
Oct 5, 20263,425.003,475.003,400.003,425.003,425.00-14,300
Oct 2, 20263,400.003,445.003,390.003,425.003,425.00-0.58%9,600
Oct 1, 20263,355.003,455.003,345.003,445.003,445.001.47%9,900
Sep 30, 20263,365.003,430.003,365.003,395.003,395.000.89%9,000
Sep 29, 20263,365.003,395.003,340.003,365.003,365.00-17,600
Sep 28, 20263,365.003,395.003,345.003,365.003,365.00-0.15%31,300
Sep 25, 20263,305.003,445.003,275.003,370.003,370.002.12%21,800
Sep 24, 20263,280.003,345.003,250.003,300.003,300.000.61%24,200
Sep 18, 20263,310.003,325.003,275.003,280.003,280.00-1.94%15,800
Sep 17, 20263,375.003,390.003,335.003,345.003,345.000.60%15,300
Sep 16, 20263,255.003,340.003,255.003,325.003,325.002.15%11,100
Sep 15, 20263,205.003,280.003,205.003,255.003,255.000.31%10,900
Sep 14, 20263,200.003,270.003,170.003,245.003,245.001.41%13,700
Sep 11, 20263,165.003,215.003,160.003,200.003,200.00-1.08%14,100
Sep 10, 20263,145.003,260.003,145.003,235.003,235.001.57%14,400
Sep 9, 20263,285.003,285.003,165.003,185.003,185.00-2.45%16,200
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