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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,975	2,952	2,952	2,990	2,933	34,700
February 19, 2026	2,975	2,999	2,999	3,005	2,960	83,500
February 18, 2026	2,962	2,998	2,998	3,010	2,962	22,200
February 17, 2026	2,987	2,956	2,956	2,998	2,946	27,000
February 16, 2026	2,940	2,967	2,967	3,000	2,940	34,700
February 13, 2026	2,911	2,953	2,953	2,998	2,910	71,900
February 12, 2026	2,973	2,939	2,939	2,982	2,931	47,100
February 10, 2026	2,871	2,932	2,932	2,932	2,871	29,800
February 09, 2026	2,888	2,871	2,871	2,888	2,848	15,400
February 06, 2026	2,807	2,842	2,842	2,842	2,761	34,500
February 05, 2026	2,778	2,807	2,807	2,820	2,776	21,400
February 04, 2026	2,702	2,797	2,797	2,799	2,702	31,700
February 03, 2026	2,678	2,713	2,713	2,713	2,676	20,400
February 02, 2026	2,697	2,669	2,669	2,717	2,669	35,700
January 30, 2026	2,671	2,702	2,702	2,706	2,665	36,900
January 29, 2026	2,680	2,671	2,671	2,686	2,635	45,700
January 28, 2026	2,720	2,699	2,699	2,721	2,682	35,300
January 27, 2026	2,740	2,739	2,739	2,751	2,720	37,100
January 26, 2026	2,785	2,740	2,740	2,785	2,724	50,900
January 23, 2026	2,827	2,787	2,787	2,835	2,780	13,600
January 22, 2026	2,761	2,799	2,799	2,815	2,761	25,500
January 21, 2026	2,750	2,750	2,750	2,769	2,731	42,800
January 20, 2026	2,838	2,786	2,786	2,864	2,786	30,000
January 19, 2026	2,897	2,857	2,857	2,897	2,830	29,200
January 16, 2026	2,930	2,915	2,915	2,930	2,873	36,600
January 15, 2026	2,926	2,930	2,930	2,961	2,920	27,300
January 14, 2026	2,893	2,926	2,926	2,939	2,893	25,800
January 13, 2026	2,960	2,911	2,911	2,969	2,908	58,800
January 09, 2026	2,870	2,943	2,943	2,947	2,870	26,500
January 08, 2026	2,868	2,865	2,865	2,900	2,855	35,600
January 07, 2026	2,814	2,848	2,848	2,869	2,795	17,700
January 06, 2026	2,764	2,814	2,814	2,814	2,764	20,800
January 05, 2026	2,777	2,750	2,750	2,780	2,740	18,000
December 30, 2025	2,762	2,746	2,746	2,782	2,746	12,200
December 29, 2025	2,748	2,762	2,762	2,787	2,715	44,200
December 26, 2025	2,730	2,728	2,728	2,759	2,715	28,600
December 25, 2025	2,750	2,708	2,708	2,750	2,697	32,400
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

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