Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,773.00
+5.00 (0.28%)
Jan 22, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,777.00 | 1,795.00 | 1,759.00 | 1,773.00 | 1,773.00 | 0.28% | 1,057,200 |
| Jan 21, 2026 | 1,708.00 | 1,770.00 | 1,707.00 | 1,768.00 | 1,768.00 | 1.96% | 1,628,700 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.52% | 2,977,100 |
| Jan 19, 2026 | 1,748.00 | 1,776.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.12% | 2,558,300 |
| Jan 16, 2026 | 1,693.00 | 1,727.00 | 1,688.00 | 1,727.00 | 1,727.00 | 1.17% | 793,300 |
| Jan 15, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,707.00 | 1,707.00 | 1.13% | 777,200 |
| Jan 14, 2026 | 1,658.00 | 1,695.00 | 1,653.00 | 1,688.00 | 1,688.00 | 1.81% | 1,114,800 |
| Jan 13, 2026 | 1,664.00 | 1,679.00 | 1,645.00 | 1,658.00 | 1,658.00 | 1.72% | 1,246,000 |
| Jan 9, 2026 | 1,615.00 | 1,647.00 | 1,603.00 | 1,630.00 | 1,630.00 | 0.12% | 1,954,300 |
| Jan 8, 2026 | 1,610.00 | 1,647.00 | 1,607.00 | 1,628.00 | 1,628.00 | 1.12% | 487,000 |
| Jan 7, 2026 | 1,588.00 | 1,615.00 | 1,582.00 | 1,610.00 | 1,610.00 | -0.98% | 644,200 |
| Jan 6, 2026 | 1,599.00 | 1,632.00 | 1,586.00 | 1,626.00 | 1,626.00 | 3.90% | 847,800 |
| Jan 5, 2026 | 1,585.00 | 1,594.00 | 1,555.00 | 1,565.00 | 1,565.00 | 1.29% | 734,200 |
| Dec 30, 2025 | 1,563.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.15% | 331,900 |
| Dec 29, 2025 | 1,564.00 | 1,570.00 | 1,541.00 | 1,563.00 | 1,563.00 | 0.71% | 410,100 |
| 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 |