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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,677	2,735	2,735	2,746	2,676	45,700
December 23, 2025	2,659	2,672	2,672	2,689	2,643	32,000
December 22, 2025	2,637	2,669	2,669	2,680	2,621	88,300
December 19, 2025	2,529	2,615	2,615	2,648	2,529	191,100
December 18, 2025	2,421	2,429	2,429	2,444	2,410	11,700
December 17, 2025	2,409	2,444	2,444	2,444	2,394	18,300
December 16, 2025	2,440	2,405	2,405	2,450	2,403	21,300
December 15, 2025	2,414	2,440	2,440	2,440	2,414	10,000
December 12, 2025	2,400	2,427	2,427	2,435	2,400	13,300
December 11, 2025	2,423	2,391	2,391	2,423	2,391	38,300
December 10, 2025	2,459	2,424	2,424	2,472	2,405	41,300
December 09, 2025	2,515	2,459	2,459	2,528	2,453	20,400
December 08, 2025	2,451	2,515	2,515	2,515	2,451	20,400
December 05, 2025	2,502	2,459	2,459	2,502	2,441	30,400
December 04, 2025	2,494	2,497	2,497	2,502	2,476	11,300
December 03, 2025	2,490	2,498	2,498	2,520	2,488	23,500
December 02, 2025	2,507	2,498	2,498	2,523	2,485	16,200
December 01, 2025	2,499	2,503	2,503	2,525	2,485	20,300
November 28, 2025	2,462	2,483	2,483	2,492	2,462	9,100
November 27, 2025	2,479	2,476	2,476	2,500	2,471	6,100
November 26, 2025	2,452	2,487	2,487	2,487	2,452	13,500
November 25, 2025	2,469	2,452	2,452	2,469	2,446	19,100
November 21, 2025	2,405	2,462	2,462	2,462	2,405	13,100
November 20, 2025	2,410	2,420	2,420	2,442	2,410	40,500
November 19, 2025	2,454	2,404	2,404	2,472	2,404	33,400
November 18, 2025	2,500	2,455	2,455	2,500	2,455	28,800
November 17, 2025	2,562	2,491	2,491	2,570	2,485	28,700
November 14, 2025	2,581	2,565	2,565	2,582	2,565	15,300
November 13, 2025	2,600	2,571	2,571	2,635	2,570	23,000
November 12, 2025	2,599	2,650	2,650	2,650	2,577	27,600
November 11, 2025	2,607	2,595	2,595	2,607	2,577	7,300
November 10, 2025	2,581	2,594	2,594	2,605	2,581	8,200
November 07, 2025	2,574	2,580	2,580	2,591	2,570	7,200
November 06, 2025	2,580	2,593	2,593	2,618	2,576	16,400
November 05, 2025	2,611	2,585	2,585	2,611	2,563	20,600
November 04, 2025	2,594	2,600	2,600	2,627	2,586	17,700
October 31, 2025	2,562	2,594	2,594	2,598	2,550	13,700
October 30, 2025	2,542	2,562	2,562	2,570	2,537	58,500
October 29, 2025	2,560	2,546	2,546	2,562	2,537	21,000
October 28, 2025	2,603	2,557	2,557	2,608	2,557	19,000
October 27, 2025	2,621	2,627	2,627	2,649	2,613	18,400
October 24, 2025	2,598	2,604	2,604	2,618	2,589	11,300
October 23, 2025	2,601	2,590	2,590	2,621	2,586	11,700
October 22, 2025	2,595	2,635	2,635	2,635	2,590	12,600
October 21, 2025	2,622	2,610	2,610	2,628	2,590	24,600
October 20, 2025	2,610	2,621	2,621	2,621	2,592	11,500
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

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