Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,564.00
+23.00 (1.49%)
At close: Nov 28, 2025
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1,290.00 | 1,335.00 | 1,286.00 | 1,330.00 | 1,330.00 | 2.78% | 776,000 |
| Oct 14, 2025 | 1,300.00 | 1,311.00 | 1,278.00 | 1,294.00 | 1,294.00 | -2.04% | 823,900 |
| Oct 10, 2025 | 1,355.00 | 1,364.00 | 1,317.00 | 1,321.00 | 1,321.00 | -2.80% | 964,300 |
| Oct 9, 2025 | 1,359.00 | 1,363.00 | 1,347.00 | 1,359.00 | 1,359.00 | 1.04% | 843,100 |
| Oct 8, 2025 | 1,291.00 | 1,348.00 | 1,291.00 | 1,345.00 | 1,345.00 | 4.43% | 1,036,000 |
| Oct 7, 2025 | 1,303.00 | 1,307.00 | 1,276.00 | 1,288.00 | 1,288.00 | -1.23% | 607,900 |
| Oct 6, 2025 | 1,285.00 | 1,315.00 | 1,276.00 | 1,304.00 | 1,304.00 | 3.90% | 1,082,600 |
| Oct 3, 2025 | 1,272.00 | 1,293.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.26% | 744,700 |
| Oct 2, 2025 | 1,333.00 | 1,333.00 | 1,256.00 | 1,271.00 | 1,271.00 | 4.78% | 1,838,600 |
| Oct 1, 2025 | 1,242.00 | 1,247.00 | 1,209.00 | 1,213.00 | 1,213.00 | -3.27% | 628,200 |
| Sep 30, 2025 | 1,249.00 | 1,259.00 | 1,232.00 | 1,254.00 | 1,254.00 | 0.32% | 825,600 |
| Sep 29, 2025 | 1,269.00 | 1,270.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.19% | 651,300 |
| Sep 26, 2025 | 1,243.75 | 1,265.00 | 1,238.75 | 1,265.00 | 1,245.00 | 2.02% | 726,800 |
| Sep 25, 2025 | 1,248.75 | 1,257.50 | 1,240.00 | 1,240.00 | 1,220.40 | -0.10% | 522,800 |
| Sep 24, 2025 | 1,242.50 | 1,257.50 | 1,238.75 | 1,241.25 | 1,221.63 | 0.91% | 770,000 |
| Sep 22, 2025 | 1,240.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,210.55 | 0.61% | 576,400 |
| Sep 19, 2025 | 1,231.25 | 1,237.50 | 1,215.00 | 1,222.50 | 1,203.17 | 1.45% | 698,800 |
| Sep 18, 2025 | 1,213.75 | 1,213.75 | 1,197.50 | 1,205.00 | 1,185.95 | 0.21% | 362,000 |
| Sep 17, 2025 | 1,220.00 | 1,222.50 | 1,202.50 | 1,202.50 | 1,183.49 | -1.84% | 465,200 |
| Sep 16, 2025 | 1,230.00 | 1,241.25 | 1,225.00 | 1,225.00 | 1,205.63 | -0.51% | 368,800 |