Stock listing
Tokyo:7952 Kawai Musical Instruments Manufacturing Co., Ltd. (河合楽器製作所) 株価
Follow Kawai Musical Instruments Manufacturing Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7952
¥3,065.00 JPY -70.00 (-2.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,065.00 – ¥3,165.00 JPYNov 4, 2026
- Volume
- 10,900 sharesNov 4, 2026
- Traded on an average day
- ¥64.91M JPYMedian day 16,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7952 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,065.00 | -70.00 | -2.2% | ¥3,140.00 | ¥3,165.00 | ¥3,065.00 | 10,900 | |
| ¥3,135.00 | -40.00 | -1.3% | ¥3,145.00 | ¥3,185.00 | ¥3,135.00 | 9,000 | |
| ¥3,175.00 | +145.00 | +4.8% | ¥3,075.00 | ¥3,195.00 | ¥3,070.00 | 28,200 | |
| ¥3,030.00 | +30.00 | +1.0% | ¥2,985.00 | ¥3,035.00 | ¥2,965.00 | 77,600 | |
| ¥3,000.00 | -105.00 | -3.4% | ¥3,115.00 | ¥3,115.00 | ¥2,990.00 | 24,300 | |
| ¥3,105.00 | -5.00 | -0.2% | ¥3,110.00 | ¥3,160.00 | ¥3,095.00 | 19,000 | |
| ¥3,110.00 | -40.00 | -1.3% | ¥3,155.00 | ¥3,155.00 | ¥3,090.00 | 21,000 | |
| ¥3,150.00 | -70.00 | -2.2% | ¥3,215.00 | ¥3,215.00 | ¥3,105.00 | 15,400 | |
| ¥3,220.00 | -60.00 | -1.8% | ¥3,250.00 | ¥3,290.00 | ¥3,210.00 | 12,700 | |
| ¥3,280.00 | +15.00 | +0.5% | ¥3,285.00 | ¥3,335.00 | ¥3,255.00 | 16,500 | |
| ¥3,265.00 | -90.00 | -2.7% | ¥3,315.00 | ¥3,350.00 | ¥3,235.00 | 15,800 | |
| ¥3,355.00 | +45.00 | +1.4% | ¥3,330.00 | ¥3,365.00 | ¥3,280.00 | 18,200 | |
| ¥3,310.00 | +10.00 | +0.3% | ¥3,300.00 | ¥3,355.00 | ¥3,300.00 | 14,000 | |
| ¥3,300.00 | -50.00 | -1.5% | ¥3,295.00 | ¥3,340.00 | ¥3,265.00 | 18,500 | |
| ¥3,350.00 | +15.00 | +0.4% | ¥3,315.00 | ¥3,370.00 | ¥3,280.00 | 15,000 | |
| ¥3,335.00 | +70.00 | +2.1% | ¥3,290.00 | ¥3,415.00 | ¥3,285.00 | 29,900 | |
| ¥3,265.00 | -85.00 | -2.5% | ¥3,345.00 | ¥3,355.00 | ¥3,235.00 | 34,600 | |
| ¥3,350.00 | -100.00 | -2.9% | ¥3,410.00 | ¥3,410.00 | ¥3,335.00 | 19,800 | |
| ¥3,450.00 | -75.00 | -2.1% | ¥3,480.00 | ¥3,480.00 | ¥3,405.00 | 12,400 | |
| ¥3,525.00 | +100.00 | +2.9% | ¥3,400.00 | ¥3,525.00 | ¥3,400.00 | 13,300 | |
| ¥3,425.00 | 0.00 | 0.0% | ¥3,425.00 | ¥3,475.00 | ¥3,400.00 | 14,300 | |
| ¥3,425.00 | -20.00 | -0.6% | ¥3,400.00 | ¥3,445.00 | ¥3,390.00 | 9,600 | |
| ¥3,445.00 | +50.00 | +1.5% | ¥3,355.00 | ¥3,455.00 | ¥3,345.00 | 9,900 | |
| ¥3,395.00 | +30.00 | +0.9% | ¥3,365.00 | ¥3,430.00 | ¥3,365.00 | 9,000 | |
| ¥3,365.00 | 0.00 | 0.0% | ¥3,365.00 | ¥3,395.00 | ¥3,340.00 | 17,600 | |
| ¥3,365.00 | -5.00 | -0.1% | ¥3,365.00 | ¥3,395.00 | ¥3,345.00 | 31,300 | |
| ¥3,370.00 | +70.00 | +2.1% | ¥3,305.00 | ¥3,445.00 | ¥3,275.00 | 21,800 | |
| ¥3,300.00 | +20.00 | +0.6% | ¥3,280.00 | ¥3,345.00 | ¥3,250.00 | 24,200 | |
| ¥3,280.00 | -65.00 | -1.9% | ¥3,310.00 | ¥3,325.00 | ¥3,275.00 | 15,800 | |
| ¥3,345.00 | +20.00 | +0.6% | ¥3,375.00 | ¥3,390.00 | ¥3,335.00 | 15,300 | |
| ¥3,325.00 | +70.00 | +2.2% | ¥3,255.00 | ¥3,340.00 | ¥3,255.00 | 11,100 | |
| ¥3,255.00 | +10.00 | +0.3% | ¥3,205.00 | ¥3,280.00 | ¥3,205.00 | 10,900 | |
| ¥3,245.00 | +45.00 | +1.4% | ¥3,200.00 | ¥3,270.00 | ¥3,170.00 | 13,700 | |
| ¥3,200.00 | -35.00 | -1.1% | ¥3,165.00 | ¥3,215.00 | ¥3,160.00 | 14,100 | |
| ¥3,235.00 | +50.00 | +1.6% | ¥3,145.00 | ¥3,260.00 | ¥3,145.00 | 14,400 | |
| ¥3,185.00 | -80.00 | -2.5% | ¥3,285.00 | ¥3,285.00 | ¥3,165.00 | 16,200 | |
| ¥3,265.00 | -215.00 | -6.2% | ¥3,435.00 | ¥3,435.00 | ¥3,265.00 | 21,400 | |
| ¥3,480.00 | -30.00 | -0.9% | ¥3,510.00 | ¥3,565.00 | ¥3,465.00 | 10,200 | |
| ¥3,510.00 | -10.00 | -0.3% | ¥3,510.00 | ¥3,525.00 | ¥3,465.00 | 10,900 | |
| ¥3,520.00 | -5.00 | -0.1% | ¥3,525.00 | ¥3,600.00 | ¥3,520.00 | 16,100 | |
| ¥3,525.00 | -15.00 | -0.4% | ¥3,480.00 | ¥3,575.00 | ¥3,465.00 | 20,800 | |
| ¥3,540.00 | +70.00 | +2.0% | ¥3,430.00 | ¥3,560.00 | ¥3,425.00 | 9,800 | |
| ¥3,470.00 | +10.00 | +0.3% | ¥3,460.00 | ¥3,490.00 | ¥3,440.00 | 10,600 | |
| ¥3,460.00 | -20.00 | -0.6% | ¥3,470.00 | ¥3,520.00 | ¥3,460.00 | 12,300 | |
| ¥3,480.00 | +90.00 | +2.7% | ¥3,400.00 | ¥3,510.00 | ¥3,400.00 | 17,500 | |
| ¥3,390.00 | -70.00 | -2.0% | ¥3,460.00 | ¥3,475.00 | ¥3,370.00 | 21,100 | |
| ¥3,460.00 | -95.00 | -2.7% | ¥3,560.00 | ¥3,585.00 | ¥3,460.00 | 14,700 | |
| ¥3,555.00 | -15.00 | -0.4% | ¥3,595.00 | ¥3,645.00 | ¥3,555.00 | 15,300 | |
| ¥3,570.00 | +10.00 | +0.3% | ¥3,520.00 | ¥3,600.00 | ¥3,520.00 | 15,300 | |
| ¥3,560.00 | +90.00 | +2.6% | ¥3,520.00 | ¥3,580.00 | ¥3,495.00 | 21,000 | |
| ¥3,470.00 | 0.00 | 0.0% | ¥3,400.00 | ¥3,480.00 | ¥3,285.00 | 44,900 | |
| ¥3,470.00 | -150.00 | -4.1% | ¥3,620.00 | ¥3,620.00 | ¥3,425.00 | 48,300 | |
| ¥3,620.00 | -20.00 | -0.5% | ¥3,605.00 | ¥3,685.00 | ¥3,580.00 | 35,100 | |
| ¥3,640.00 | +5.00 | +0.1% | ¥3,650.00 | ¥3,665.00 | ¥3,585.00 | 21,300 | |
| ¥3,635.00 | +60.00 | +1.7% | ¥3,595.00 | ¥3,670.00 | ¥3,560.00 | 19,800 | |
| ¥3,575.00 | 0.00 | 0.0% | ¥3,575.00 | ¥3,600.00 | ¥3,510.00 | 35,500 | |
| ¥3,575.00 | +15.00 | +0.4% | ¥3,500.00 | ¥3,615.00 | ¥3,470.00 | 20,600 | |
| ¥3,560.00 | +30.00 | +0.8% | ¥3,520.00 | ¥3,560.00 | ¥3,510.00 | 7,500 | |
| ¥3,530.00 | +15.00 | +0.4% | ¥3,515.00 | ¥3,620.00 | ¥3,500.00 | 12,500 | |
| ¥3,515.00 | -50.00 | -1.4% | ¥3,565.00 | ¥3,625.00 | ¥3,500.00 | 18,100 | |
| ¥3,565.00 | +20.00 | +0.6% | ¥3,550.00 | ¥3,625.00 | ¥3,540.00 | 21,400 |
- Ticker
- Tokyo:7952
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
(Summary) Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest news
(Summary) Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥3,560.00 (+0.8%) on Aug 7, 2026
Kawai Musical Instruments Manufacturing Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kawai Musical Instruments Manufacturing Co., Ltd.