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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,592	2,590	2,590	2,600	2,562	27,900
July 17, 2025	2,595	2,591	2,591	2,608	2,579	11,700
July 16, 2025	2,632	2,593	2,593	2,651	2,593	18,200
July 15, 2025	2,593	2,614	2,614	2,646	2,593	22,000
July 14, 2025	2,650	2,592	2,592	2,650	2,584	18,300
July 11, 2025	2,622	2,628	2,628	2,660	2,612	18,000
July 10, 2025	2,724	2,619	2,619	2,731	2,596	46,200
July 09, 2025	2,745	2,751	2,751	2,807	2,740	18,000
July 08, 2025	2,675	2,731	2,731	2,745	2,639	26,800
July 07, 2025	2,678	2,675	2,675	2,710	2,670	41,200
July 04, 2025	2,617	2,655	2,655	2,657	2,617	12,900
July 03, 2025	2,573	2,617	2,617	2,626	2,573	20,000
July 02, 2025	2,600	2,572	2,572	2,614	2,572	11,900
July 01, 2025	2,583	2,588	2,588	2,605	2,576	17,300
June 30, 2025	2,626	2,591	2,591	2,675	2,581	39,700
June 27, 2025	2,625	2,604	2,604	2,675	2,580	38,200
June 26, 2025	2,580	2,620	2,620	2,620	2,580	26,800
June 25, 2025	2,600	2,603	2,603	2,603	2,573	15,700
June 24, 2025	2,604	2,613	2,613	2,650	2,590	23,800
June 23, 2025	2,646	2,596	2,596	2,646	2,586	18,400
June 20, 2025	2,743	2,661	2,661	2,743	2,661	36,000
June 19, 2025	2,641	2,770	2,770	2,845	2,641	103,500
June 18, 2025	2,571	2,591	2,591	2,606	2,571	8,500
June 17, 2025	2,587	2,584	2,584	2,592	2,563	8,300
June 16, 2025	2,586	2,582	2,582	2,590	2,569	4,500
June 13, 2025	2,611	2,574	2,574	2,611	2,555	13,500
June 12, 2025	2,601	2,625	2,625	2,628	2,600	13,000
June 11, 2025	2,641	2,604	2,604	2,641	2,601	10,400
June 10, 2025	2,636	2,619	2,619	2,655	2,619	8,900
June 09, 2025	2,666	2,637	2,637	2,677	2,622	5,100
June 06, 2025	2,641	2,653	2,653	2,680	2,638	9,400
June 05, 2025	2,690	2,660	2,660	2,715	2,643	18,100
June 04, 2025	2,615	2,690	2,690	2,690	2,615	11,500
June 03, 2025	2,588	2,621	2,621	2,655	2,588	9,200
June 02, 2025	2,583	2,597	2,597	2,614	2,582	4,800
May 30, 2025	2,570	2,590	2,590	2,611	2,570	4,300
May 29, 2025	2,615	2,581	2,581	2,615	2,578	8,700
May 28, 2025	2,621	2,626	2,626	2,638	2,589	11,600
May 27, 2025	2,577	2,613	2,613	2,620	2,572	7,100
May 26, 2025	2,566	2,553	2,553	2,579	2,547	9,200
May 23, 2025	2,545	2,561	2,561	2,581	2,545	9,700

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