Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,552.00
-8.00 (-0.51%)
At close: Dec 26, 2025
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,552.00 | 1,572.00 | 1,551.00 | 1,552.00 | 1,552.00 | -0.51% | 382,400 |
| Dec 25, 2025 | 1,572.00 | 1,573.00 | 1,543.00 | 1,560.00 | 1,560.00 | -0.26% | 426,500 |
| Dec 24, 2025 | 1,550.00 | 1,576.00 | 1,550.00 | 1,564.00 | 1,564.00 | 2.36% | 962,200 |
| Dec 23, 2025 | 1,514.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,528.00 | 0.99% | 430,800 |
| Dec 22, 2025 | 1,535.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,513.00 | -0.92% | 437,400 |
| Dec 19, 2025 | 1,515.00 | 1,528.00 | 1,504.00 | 1,527.00 | 1,527.00 | 0.86% | 656,200 |
| Dec 18, 2025 | 1,514.00 | 1,520.00 | 1,487.00 | 1,514.00 | 1,514.00 | -1.05% | 888,500 |
| Dec 17, 2025 | 1,536.00 | 1,541.00 | 1,508.00 | 1,530.00 | 1,530.00 | -0.33% | 496,000 |
| Dec 16, 2025 | 1,554.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.10% | 350,300 |
| Dec 15, 2025 | 1,564.00 | 1,566.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.83% | 367,800 |
| Dec 12, 2025 | 1,545.00 | 1,565.00 | 1,536.00 | 1,565.00 | 1,565.00 | 2.35% | 433,400 |
| Dec 11, 2025 | 1,542.00 | 1,559.00 | 1,522.00 | 1,529.00 | 1,529.00 | -0.78% | 313,500 |
| Dec 10, 2025 | 1,563.00 | 1,574.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 452,800 |
| Dec 9, 2025 | 1,549.00 | 1,564.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.39% | 374,000 |
| Dec 8, 2025 | 1,521.00 | 1,548.00 | 1,516.00 | 1,539.00 | 1,539.00 | 2.60% | 572,300 |
| Dec 5, 2025 | 1,532.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 685,100 |
| Dec 4, 2025 | 1,525.00 | 1,548.00 | 1,513.00 | 1,535.00 | 1,535.00 | 0.20% | 869,400 |
| Dec 3, 2025 | 1,548.00 | 1,553.00 | 1,512.00 | 1,532.00 | 1,532.00 | -1.79% | 699,500 |
| Dec 2, 2025 | 1,557.00 | 1,566.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.45% | 755,400 |
| Dec 1, 2025 | 1,593.00 | 1,595.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.70% | 610,900 |
| Nov 28, 2025 | 1,531.00 | 1,570.00 | 1,526.00 | 1,564.00 | 1,564.00 | 1.49% | 451,400 |
| Nov 27, 2025 | 1,560.00 | 1,560.00 | 1,537.00 | 1,541.00 | 1,541.00 | -0.32% | 428,700 |
| Nov 26, 2025 | 1,508.00 | 1,548.00 | 1,506.00 | 1,546.00 | 1,546.00 | 2.52% | 649,800 |
| Nov 25, 2025 | 1,510.00 | 1,535.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.53% | 597,000 |
| Nov 21, 2025 | 1,495.00 | 1,519.00 | 1,492.00 | 1,500.00 | 1,500.00 | - | 616,500 |
| Nov 20, 2025 | 1,488.00 | 1,509.00 | 1,474.00 | 1,500.00 | 1,500.00 | 2.04% | 569,700 |
| Nov 19, 2025 | 1,480.00 | 1,507.00 | 1,453.00 | 1,470.00 | 1,470.00 | -0.14% | 739,900 |
| Nov 18, 2025 | 1,491.00 | 1,491.00 | 1,443.00 | 1,472.00 | 1,472.00 | 0.75% | 878,500 |
| Nov 17, 2025 | 1,471.00 | 1,474.00 | 1,428.00 | 1,461.00 | 1,461.00 | 0.48% | 1,283,800 |
| Nov 14, 2025 | 1,473.00 | 1,490.00 | 1,425.00 | 1,454.00 | 1,454.00 | -6.37% | 2,326,900 |
| Nov 13, 2025 | 1,528.00 | 1,573.00 | 1,523.00 | 1,553.00 | 1,553.00 | 1.57% | 1,355,800 |
| Nov 12, 2025 | 1,505.00 | 1,530.00 | 1,502.00 | 1,529.00 | 1,529.00 | 2.14% | 1,002,400 |
| Nov 11, 2025 | 1,482.00 | 1,506.00 | 1,468.00 | 1,497.00 | 1,497.00 | 0.20% | 872,300 |
| Nov 10, 2025 | 1,461.00 | 1,501.00 | 1,457.00 | 1,494.00 | 1,494.00 | 2.75% | 1,001,200 |
| Nov 7, 2025 | 1,453.00 | 1,476.00 | 1,444.00 | 1,454.00 | 1,454.00 | 0.41% | 821,600 |
| Nov 6, 2025 | 1,441.00 | 1,457.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.91% | 445,600 |
| Nov 5, 2025 | 1,417.00 | 1,440.00 | 1,378.00 | 1,435.00 | 1,435.00 | 0.77% | 680,900 |
| Nov 4, 2025 | 1,407.00 | 1,431.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1.64% | 552,000 |
| Oct 31, 2025 | 1,403.00 | 1,408.00 | 1,383.00 | 1,401.00 | 1,401.00 | - | 503,500 |
| Oct 30, 2025 | 1,368.00 | 1,402.00 | 1,356.00 | 1,401.00 | 1,401.00 | 3.78% | 1,672,300 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 664,000 |
| Oct 28, 2025 | 1,415.00 | 1,418.00 | 1,371.00 | 1,375.00 | 1,375.00 | -3.64% | 686,900 |
| Oct 27, 2025 | 1,440.00 | 1,440.00 | 1,425.00 | 1,427.00 | 1,427.00 | 0.14% | 616,900 |
| Oct 24, 2025 | 1,422.00 | 1,428.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.49% | 731,900 |
| Oct 23, 2025 | 1,371.00 | 1,418.00 | 1,368.00 | 1,418.00 | 1,418.00 | 2.38% | 787,400 |
| Oct 22, 2025 | 1,352.00 | 1,392.00 | 1,345.00 | 1,385.00 | 1,385.00 | 3.36% | 898,400 |
| Oct 21, 2025 | 1,353.00 | 1,353.00 | 1,332.00 | 1,340.00 | 1,340.00 | -1.25% | 517,000 |
| Oct 20, 2025 | 1,382.00 | 1,390.00 | 1,353.00 | 1,357.00 | 1,357.00 | 0.37% | 764,900 |
| Oct 17, 2025 | 1,329.00 | 1,361.00 | 1,324.00 | 1,352.00 | 1,352.00 | 1.43% | 651,300 |
| Oct 16, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.23% | 465,000 |