Kawai Musical Instruments Manufacturing Co., Ltd. 7952
TSE · Japan · Consumer Durables
¥3,425.00-20.00 (-0.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,425.00 | -0.58% | ¥3,400.00 | ¥3,445.00 | ¥3,390.00 | 9.60K |
| 2026-10-01 | ¥3,445.00 | +1.47% | ¥3,355.00 | ¥3,455.00 | ¥3,345.00 | 9.90K |
| 2026-09-30 | ¥3,395.00 | +0.89% | ¥3,365.00 | ¥3,430.00 | ¥3,365.00 | 9.00K |
| 2026-09-29 | ¥3,365.00 | 0.00% | ¥3,365.00 | ¥3,395.00 | ¥3,340.00 | 17.60K |
| 2026-09-28 | ¥3,365.00 | -0.15% | ¥3,365.00 | ¥3,395.00 | ¥3,345.00 | 31.30K |
| 2026-09-25 | ¥3,370.00 | +2.12% | ¥3,305.00 | ¥3,445.00 | ¥3,275.00 | 21.80K |
| 2026-09-24 | ¥3,300.00 | +0.61% | ¥3,280.00 | ¥3,345.00 | ¥3,250.00 | 24.20K |
| 2026-09-18 | ¥3,280.00 | -1.94% | ¥3,310.00 | ¥3,325.00 | ¥3,275.00 | 15.80K |
| 2026-09-17 | ¥3,345.00 | +0.60% | ¥3,375.00 | ¥3,390.00 | ¥3,335.00 | 15.30K |
| 2026-09-16 | ¥3,325.00 | +2.15% | ¥3,255.00 | ¥3,340.00 | ¥3,255.00 | 11.10K |
| 2026-09-15 | ¥3,255.00 | +0.31% | ¥3,205.00 | ¥3,280.00 | ¥3,205.00 | 10.90K |
| 2026-09-14 | ¥3,245.00 | +1.41% | ¥3,200.00 | ¥3,270.00 | ¥3,170.00 | 13.70K |
| 2026-09-11 | ¥3,200.00 | -1.08% | ¥3,165.00 | ¥3,215.00 | ¥3,160.00 | 14.10K |
| 2026-09-10 | ¥3,235.00 | +1.57% | ¥3,145.00 | ¥3,260.00 | ¥3,145.00 | 14.40K |
| 2026-09-09 | ¥3,185.00 | -2.45% | ¥3,285.00 | ¥3,285.00 | ¥3,165.00 | 16.20K |
| 2026-09-08 | ¥3,265.00 | -6.18% | ¥3,435.00 | ¥3,435.00 | ¥3,265.00 | 21.40K |
| 2026-09-07 | ¥3,480.00 | -0.85% | ¥3,510.00 | ¥3,565.00 | ¥3,465.00 | 10.20K |
| 2026-09-04 | ¥3,510.00 | -0.28% | ¥3,510.00 | ¥3,525.00 | ¥3,465.00 | 10.90K |
| 2026-09-03 | ¥3,520.00 | -0.14% | ¥3,525.00 | ¥3,600.00 | ¥3,520.00 | 16.10K |
| 2026-09-02 | ¥3,525.00 | -0.42% | ¥3,480.00 | ¥3,575.00 | ¥3,465.00 | 20.80K |
| 2026-09-01 | ¥3,540.00 | +2.02% | ¥3,430.00 | ¥3,560.00 | ¥3,425.00 | 9.80K |
| 2026-08-31 | ¥3,470.00 | +0.29% | ¥3,460.00 | ¥3,490.00 | ¥3,440.00 | 10.60K |
| 2026-08-28 | ¥3,460.00 | -0.57% | ¥3,470.00 | ¥3,520.00 | ¥3,460.00 | 12.30K |
| 2026-08-27 | ¥3,480.00 | +2.65% | ¥3,400.00 | ¥3,510.00 | ¥3,400.00 | 17.50K |
| 2026-08-26 | ¥3,390.00 | -2.02% | ¥3,460.00 | ¥3,475.00 | ¥3,370.00 | 21.10K |
| 2026-08-25 | ¥3,460.00 | -2.67% | ¥3,560.00 | ¥3,585.00 | ¥3,460.00 | 14.70K |
| 2026-08-24 | ¥3,555.00 | -0.42% | ¥3,595.00 | ¥3,645.00 | ¥3,555.00 | 15.30K |
| 2026-08-21 | ¥3,570.00 | +0.28% | ¥3,520.00 | ¥3,600.00 | ¥3,520.00 | 15.30K |
| 2026-08-20 | ¥3,560.00 | +2.59% | ¥3,520.00 | ¥3,580.00 | ¥3,495.00 | 21.00K |
| 2026-08-19 | ¥3,470.00 | 0.00% | ¥3,400.00 | ¥3,480.00 | ¥3,285.00 | 44.90K |
| 2026-08-18 | ¥3,470.00 | -4.14% | ¥3,620.00 | ¥3,620.00 | ¥3,425.00 | 48.30K |
| 2026-08-17 | ¥3,620.00 | -0.55% | ¥3,605.00 | ¥3,685.00 | ¥3,580.00 | 35.10K |
| 2026-08-14 | ¥3,640.00 | +0.14% | ¥3,650.00 | ¥3,665.00 | ¥3,585.00 | 21.30K |
| 2026-08-13 | ¥3,635.00 | +1.68% | ¥3,595.00 | ¥3,670.00 | ¥3,560.00 | 19.80K |
| 2026-08-12 | ¥3,575.00 | 0.00% | ¥3,575.00 | ¥3,600.00 | ¥3,510.00 | 35.50K |
| 2026-08-10 | ¥3,575.00 | +0.42% | ¥3,500.00 | ¥3,615.00 | ¥3,470.00 | 20.60K |
| 2026-08-07 | ¥3,560.00 | +0.85% | ¥3,520.00 | ¥3,560.00 | ¥3,510.00 | 7.50K |
| 2026-08-06 | ¥3,530.00 | +0.43% | ¥3,515.00 | ¥3,620.00 | ¥3,500.00 | 12.50K |
| 2026-08-05 | ¥3,515.00 | -1.40% | ¥3,565.00 | ¥3,625.00 | ¥3,500.00 | 18.10K |
| 2026-08-04 | ¥3,565.00 | +0.56% | ¥3,550.00 | ¥3,625.00 | ¥3,540.00 | 21.40K |
| 2026-08-03 | ¥3,545.00 | +1.87% | ¥3,420.00 | ¥3,560.00 | ¥3,345.00 | 36.90K |
| 2026-07-31 | ¥3,480.00 | +2.65% | ¥3,370.00 | ¥3,520.00 | ¥3,365.00 | 17.10K |
| 2026-07-30 | ¥3,390.00 | +0.74% | ¥3,365.00 | ¥3,420.00 | ¥3,340.00 | 19.70K |
| 2026-07-29 | ¥3,365.00 | +5.16% | ¥3,240.00 | ¥3,405.00 | ¥3,235.00 | 27.20K |
| 2026-07-28 | ¥3,200.00 | -2.59% | ¥3,270.00 | ¥3,465.00 | ¥3,200.00 | 51.40K |
| 2026-07-27 | ¥3,285.00 | +0.61% | ¥3,275.00 | ¥3,320.00 | ¥3,275.00 | 19.30K |
| 2026-07-24 | ¥3,265.00 | -1.06% | ¥3,300.00 | ¥3,305.00 | ¥3,260.00 | 5.10K |
| 2026-07-23 | ¥3,300.00 | +0.61% | ¥3,280.00 | ¥3,300.00 | ¥3,265.00 | 9.00K |
| 2026-07-22 | ¥3,280.00 | -0.61% | ¥3,270.00 | ¥3,310.00 | ¥3,250.00 | 18.00K |
| 2026-07-21 | ¥3,300.00 | +2.96% | ¥3,270.00 | ¥3,300.00 | ¥3,250.00 | 19.40K |
| 2026-07-17 | ¥3,205.00 | -2.14% | ¥3,300.00 | ¥3,320.00 | ¥3,150.00 | 62.10K |
| 2026-07-16 | ¥3,275.00 | +2.50% | ¥3,215.00 | ¥3,305.00 | ¥3,200.00 | 18.90K |
| 2026-07-15 | ¥3,195.00 | -0.16% | ¥3,190.00 | ¥3,205.00 | ¥3,145.00 | 10.00K |
| 2026-07-14 | ¥3,200.00 | +0.95% | ¥3,195.00 | ¥3,260.00 | ¥3,195.00 | 11.10K |
| 2026-07-13 | ¥3,170.00 | -1.09% | ¥3,205.00 | ¥3,220.00 | ¥3,110.00 | 22.10K |
| 2026-07-10 | ¥3,205.00 | -0.16% | ¥3,260.00 | ¥3,260.00 | ¥3,205.00 | 15.30K |
| 2026-07-09 | ¥3,210.00 | -0.16% | ¥3,190.00 | ¥3,220.00 | ¥3,180.00 | 6.40K |
| 2026-07-08 | ¥3,215.00 | -2.13% | ¥3,245.00 | ¥3,265.00 | ¥3,215.00 | 11.20K |
| 2026-07-07 | ¥3,285.00 | -0.45% | ¥3,275.00 | ¥3,295.00 | ¥3,255.00 | 9.00K |
| 2026-07-06 | ¥3,300.00 | +1.07% | ¥3,285.00 | ¥3,300.00 | ¥3,245.00 | 26.00K |
| 2026-07-03 | ¥3,265.00 | +1.56% | ¥3,195.00 | ¥3,265.00 | ¥3,190.00 | 18.40K |
| 2026-07-02 | ¥3,215.00 | +1.42% | ¥3,235.00 | ¥3,270.00 | ¥3,195.00 | 23.30K |
| 2026-07-01 | ¥3,170.00 | -1.40% | ¥3,240.00 | ¥3,320.00 | ¥3,140.00 | 45.50K |
| 2026-06-30 | ¥3,215.00 | +0.16% | ¥3,210.00 | ¥3,235.00 | ¥3,050.00 | 44.40K |
| 2026-06-29 | ¥3,210.00 | -3.31% | ¥3,380.00 | ¥3,380.00 | ¥3,135.00 | 44.10K |
| 2026-06-26 | ¥3,320.00 | -0.90% | ¥3,340.00 | ¥3,385.00 | ¥3,305.00 | 19.80K |
| 2026-06-25 | ¥3,350.00 | +2.60% | ¥3,320.00 | ¥3,360.00 | ¥3,290.00 | 16.00K |
| 2026-06-24 | ¥3,265.00 | -0.31% | ¥3,250.00 | ¥3,340.00 | ¥3,250.00 | 12.40K |
| 2026-06-23 | ¥3,275.00 | -1.95% | ¥3,300.00 | ¥3,335.00 | ¥3,275.00 | 19.50K |
| 2026-06-22 | ¥3,340.00 | +1.37% | ¥3,350.00 | ¥3,370.00 | ¥3,310.00 | 10.20K |
| 2026-06-19 | ¥3,295.00 | +0.61% | ¥3,295.00 | ¥3,385.00 | ¥3,195.00 | 54.60K |
| 2026-06-18 | ¥3,275.00 | +0.92% | ¥3,250.00 | ¥3,300.00 | ¥3,225.00 | 27.80K |
| 2026-06-17 | ¥3,245.00 | -0.15% | ¥3,250.00 | ¥3,340.00 | ¥3,175.00 | 38.90K |
| 2026-06-16 | ¥3,250.00 | +3.17% | ¥3,195.00 | ¥3,295.00 | ¥3,150.00 | 22.60K |
| 2026-06-15 | ¥3,150.00 | +4.30% | ¥3,070.00 | ¥3,220.00 | ¥3,070.00 | 25.90K |
| 2026-06-12 | ¥3,020.00 | +0.33% | ¥3,020.00 | ¥3,050.00 | ¥2,989.00 | 13.50K |
| 2026-06-11 | ¥3,010.00 | -2.75% | ¥3,065.00 | ¥3,090.00 | ¥2,958.00 | 32.60K |
| 2026-06-10 | ¥3,095.00 | -2.06% | ¥3,155.00 | ¥3,245.00 | ¥3,095.00 | 21.00K |
| 2026-06-09 | ¥3,160.00 | +0.48% | ¥3,140.00 | ¥3,185.00 | ¥3,110.00 | 18.50K |
| 2026-06-08 | ¥3,145.00 | +0.16% | ¥3,130.00 | ¥3,230.00 | ¥3,075.00 | 60.00K |
| 2026-06-05 | ¥3,140.00 | -1.72% | ¥3,185.00 | ¥3,240.00 | ¥3,140.00 | 14.70K |
| 2026-06-04 | ¥3,195.00 | -0.62% | ¥3,200.00 | ¥3,235.00 | ¥3,145.00 | 29.70K |
| 2026-06-03 | ¥3,215.00 | +2.55% | ¥3,145.00 | ¥3,245.00 | ¥3,145.00 | 10.60K |
| 2026-06-02 | ¥3,135.00 | -3.54% | ¥3,250.00 | ¥3,250.00 | ¥3,135.00 | 29.40K |
| 2026-06-01 | ¥3,250.00 | -1.52% | ¥3,255.00 | ¥3,350.00 | ¥3,200.00 | 61.50K |
| 2026-05-29 | ¥3,300.00 | +2.80% | ¥3,250.00 | ¥3,320.00 | ¥3,240.00 | 27.80K |
| 2026-05-28 | ¥3,210.00 | +5.07% | ¥3,035.00 | ¥3,240.00 | ¥3,030.00 | 44.50K |
| 2026-05-27 | ¥3,055.00 | +1.83% | ¥3,020.00 | ¥3,055.00 | ¥3,000.00 | 13.50K |
| 2026-05-26 | ¥3,000.00 | -1.15% | ¥3,070.00 | ¥3,070.00 | ¥2,983.00 | 10.60K |
| 2026-05-25 | ¥3,035.00 | +2.88% | ¥2,991.00 | ¥3,035.00 | ¥2,950.00 | 17.60K |