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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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