Kawai Musical Instruments Manufacturing Co., Ltd. - 7952.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,598	2,597	2,597	2,641	2,580	24,800
October 16, 2025	2,586	2,592	2,592	2,618	2,570	18,200
October 15, 2025	2,564	2,585	2,585	2,627	2,564	21,700
October 14, 2025	2,570	2,577	2,577	2,612	2,564	40,200
October 10, 2025	2,620	2,600	2,600	2,620	2,576	23,900
October 09, 2025	2,603	2,610	2,610	2,635	2,597	13,900
October 08, 2025	2,630	2,599	2,599	2,644	2,599	24,100
October 07, 2025	2,606	2,633	2,633	2,654	2,605	19,500
October 06, 2025	2,592	2,612	2,612	2,615	2,573	25,300
October 03, 2025	2,467	2,542	2,542	2,551	2,467	21,000
October 02, 2025	2,504	2,467	2,467	2,519	2,467	23,300
October 01, 2025	2,580	2,501	2,501	2,580	2,501	23,100
September 30, 2025	2,605	2,580	2,580	2,611	2,580	17,700
September 29, 2025	2,640	2,605	2,605	2,640	2,591	20,200
September 26, 2025	2,641	2,643	2,643	2,655	2,630	30,600
September 25, 2025	2,676	2,659	2,659	2,680	2,640	16,300
September 24, 2025	2,617	2,645	2,645	2,647	2,603	15,300
September 22, 2025	2,601	2,615	2,615	2,636	2,601	15,800
September 19, 2025	2,621	2,614	2,614	2,630	2,585	22,300
September 18, 2025	2,602	2,624	2,624	2,624	2,592	11,400
September 17, 2025	2,633	2,600	2,600	2,633	2,581	21,200
September 16, 2025	2,641	2,631	2,631	2,657	2,631	10,500
September 12, 2025	2,651	2,636	2,636	2,658	2,620	16,400
September 11, 2025	2,649	2,628	2,628	2,663	2,614	10,900
September 10, 2025	2,649	2,647	2,647	2,658	2,635	14,600
September 09, 2025	2,610	2,642	2,642	2,660	2,610	31,700
September 08, 2025	2,565	2,601	2,601	2,605	2,562	19,400
September 05, 2025	2,540	2,555	2,555	2,562	2,534	11,800
September 04, 2025	2,543	2,539	2,539	2,555	2,528	11,200
September 03, 2025	2,540	2,528	2,528	2,553	2,525	24,600
September 02, 2025	2,540	2,531	2,531	2,556	2,531	17,500
September 01, 2025	2,581	2,537	2,537	2,581	2,536	31,000
August 29, 2025	2,600	2,581	2,581	2,605	2,581	10,300
August 28, 2025	2,587	2,598	2,598	2,615	2,585	16,200
August 27, 2025	2,580	2,580	2,580	2,587	2,572	9,300
August 26, 2025	2,614	2,580	2,580	2,614	2,580	10,500
August 25, 2025	2,600	2,614	2,614	2,633	2,598	13,100
August 22, 2025	2,560	2,610	2,610	2,610	2,550	20,300
August 21, 2025	2,590	2,555	2,555	2,590	2,555	15,400
August 20, 2025	2,614	2,582	2,582	2,614	2,582	11,200
August 19, 2025	2,620	2,603	2,603	2,620	2,585	13,000
August 18, 2025	2,572	2,610	2,610	2,613	2,553	22,000
August 15, 2025	2,570	2,551	2,551	2,579	2,545	20,300
August 14, 2025	2,562	2,565	2,565	2,575	2,554	15,000
August 13, 2025	2,562	2,562	2,562	2,583	2,555	17,500
August 12, 2025	2,603	2,562	2,562	2,603	2,545	38,400
August 08, 2025	2,610	2,581	2,581	2,629	2,580	18,700
August 07, 2025	2,590	2,631	2,631	2,631	2,573	23,600
August 06, 2025	2,600	2,625	2,625	2,631	2,594	16,800
August 05, 2025	2,590	2,594	2,594	2,615	2,590	11,000
August 04, 2025	2,608	2,600	2,600	2,623	2,572	25,300
August 01, 2025	2,618	2,658	2,658	2,668	2,618	8,000
July 31, 2025	2,620	2,618	2,618	2,636	2,608	14,300
July 30, 2025	2,629	2,620	2,620	2,650	2,609	16,200
July 29, 2025	2,613	2,629	2,629	2,646	2,613	8,800
July 28, 2025	2,625	2,619	2,619	2,644	2,613	11,100
July 25, 2025	2,663	2,624	2,624	2,663	2,605	9,700
July 24, 2025	2,646	2,663	2,663	2,688	2,640	10,100
July 23, 2025	2,596	2,667	2,667	2,673	2,587	23,900
July 22, 2025	2,601	2,568	2,568	2,601	2,568	7,400

Kawai Musical Instruments Manufacturing Co., Ltd. (7952.T) JPX