Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,465.00
+21.00 (1.45%)
May 26, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,461.00 | 1,483.00 | 1,434.00 | 1,465.00 | 1,465.00 | 1.45% | 815,200 |
| May 25, 2026 | 1,449.00 | 1,467.00 | 1,438.00 | 1,444.00 | 1,444.00 | 1.40% | 873,900 |
| May 22, 2026 | 1,432.00 | 1,432.00 | 1,401.00 | 1,424.00 | 1,424.00 | 0.07% | 815,800 |
| May 21, 2026 | 1,459.00 | 1,466.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.49% | 981,900 |
| May 20, 2026 | 1,453.00 | 1,466.00 | 1,424.00 | 1,430.00 | 1,430.00 | -2.59% | 1,416,300 |
| May 19, 2026 | 1,453.00 | 1,475.00 | 1,443.00 | 1,468.00 | 1,468.00 | 2.95% | 1,707,300 |
| May 18, 2026 | 1,424.00 | 1,448.00 | 1,420.00 | 1,426.00 | 1,426.00 | 0.07% | 1,659,200 |
| May 15, 2026 | 1,446.00 | 1,446.00 | 1,405.00 | 1,425.00 | 1,425.00 | 0.07% | 1,568,400 |
| May 14, 2026 | 1,500.00 | 1,500.00 | 1,424.00 | 1,424.00 | 1,424.00 | -6.25% | 1,512,400 |
| May 13, 2026 | 1,554.00 | 1,564.00 | 1,504.00 | 1,519.00 | 1,519.00 | -1.87% | 926,700 |
| May 12, 2026 | 1,545.00 | 1,564.00 | 1,522.00 | 1,548.00 | 1,548.00 | 0.19% | 1,175,900 |
| May 11, 2026 | 1,547.00 | 1,569.00 | 1,538.00 | 1,545.00 | 1,545.00 | - | 1,081,400 |
| May 8, 2026 | 1,529.00 | 1,545.00 | 1,511.00 | 1,545.00 | 1,545.00 | 1.51% | 1,243,900 |
| May 7, 2026 | 1,498.00 | 1,537.00 | 1,494.00 | 1,522.00 | 1,522.00 | 1.74% | 915,600 |
| May 1, 2026 | 1,519.00 | 1,519.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.47% | 594,700 |
| Apr 30, 2026 | 1,531.00 | 1,540.00 | 1,483.00 | 1,503.00 | 1,503.00 | -3.41% | 923,400 |
| Apr 28, 2026 | 1,489.00 | 1,559.00 | 1,487.00 | 1,556.00 | 1,556.00 | 5.85% | 1,431,700 |
| Apr 27, 2026 | 1,440.00 | 1,485.00 | 1,426.00 | 1,470.00 | 1,470.00 | 1.24% | 1,181,800 |
| Apr 24, 2026 | 1,471.00 | 1,473.00 | 1,436.00 | 1,452.00 | 1,452.00 | -0.75% | 1,020,800 |
| Apr 23, 2026 | 1,466.00 | 1,475.00 | 1,452.00 | 1,463.00 | 1,463.00 | -1.88% | 872,900 |
| Apr 22, 2026 | 1,491.00 | 1,499.00 | 1,481.00 | 1,491.00 | 1,491.00 | -0.47% | 634,300 |
| Apr 21, 2026 | 1,501.00 | 1,514.00 | 1,492.00 | 1,498.00 | 1,498.00 | -0.93% | 881,200 |
| Apr 20, 2026 | 1,517.00 | 1,520.00 | 1,498.00 | 1,512.00 | 1,512.00 | 0.07% | 647,500 |
| Apr 17, 2026 | 1,504.00 | 1,520.00 | 1,490.00 | 1,511.00 | 1,511.00 | - | 971,200 |
| Apr 16, 2026 | 1,501.00 | 1,511.00 | 1,492.00 | 1,511.00 | 1,511.00 | -0.46% | 1,422,200 |
| Apr 15, 2026 | 1,509.00 | 1,537.00 | 1,506.00 | 1,518.00 | 1,518.00 | 0.13% | 832,000 |
| Apr 14, 2026 | 1,533.00 | 1,543.00 | 1,504.00 | 1,516.00 | 1,516.00 | -0.72% | 1,113,300 |
| Apr 13, 2026 | 1,530.00 | 1,544.00 | 1,511.00 | 1,527.00 | 1,527.00 | -1.67% | 943,200 |
| Apr 10, 2026 | 1,585.00 | 1,592.00 | 1,550.00 | 1,553.00 | 1,553.00 | -2.27% | 1,006,800 |
| Apr 9, 2026 | 1,621.00 | 1,626.00 | 1,587.00 | 1,589.00 | 1,589.00 | -1.97% | 612,500 |
| Apr 8, 2026 | 1,621.00 | 1,627.00 | 1,605.00 | 1,621.00 | 1,621.00 | 2.53% | 1,067,500 |
| Apr 7, 2026 | 1,598.00 | 1,602.00 | 1,568.00 | 1,581.00 | 1,581.00 | -0.88% | 476,900 |
| Apr 6, 2026 | 1,584.00 | 1,612.00 | 1,584.00 | 1,595.00 | 1,595.00 | -0.13% | 493,100 |
| Apr 3, 2026 | 1,573.00 | 1,606.00 | 1,570.00 | 1,597.00 | 1,597.00 | 2.57% | 840,600 |
| Apr 2, 2026 | 1,594.00 | 1,615.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.27% | 757,000 |
| Apr 1, 2026 | 1,572.00 | 1,584.00 | 1,547.00 | 1,577.00 | 1,577.00 | 2.94% | 1,224,000 |
| Mar 31, 2026 | 1,500.00 | 1,548.00 | 1,490.00 | 1,532.00 | 1,532.00 | -0.07% | 1,134,000 |
| Mar 30, 2026 | 1,510.00 | 1,540.00 | 1,501.00 | 1,533.00 | 1,533.00 | -1.79% | 1,031,500 |
| Mar 27, 2026 | 1,602.00 | 1,611.00 | 1,573.00 | 1,586.00 | 1,561.00 | -2.40% | 976,500 |
| Mar 26, 2026 | 1,641.00 | 1,645.00 | 1,604.00 | 1,625.00 | 1,599.39 | -0.98% | 692,800 |
| Mar 25, 2026 | 1,665.00 | 1,669.00 | 1,631.00 | 1,641.00 | 1,615.13 | 0.98% | 682,900 |
| Mar 24, 2026 | 1,618.00 | 1,631.00 | 1,602.00 | 1,625.00 | 1,599.39 | 2.98% | 728,600 |
| Mar 23, 2026 | 1,630.00 | 1,634.00 | 1,576.00 | 1,578.00 | 1,553.13 | -4.94% | 717,400 |
| Mar 19, 2026 | 1,667.00 | 1,676.00 | 1,650.00 | 1,660.00 | 1,633.83 | -2.35% | 1,198,400 |
| Mar 18, 2026 | 1,659.00 | 1,700.00 | 1,657.00 | 1,700.00 | 1,673.20 | 3.03% | 530,200 |
| Mar 17, 2026 | 1,642.00 | 1,669.00 | 1,640.00 | 1,650.00 | 1,623.99 | 0.92% | 650,700 |
| Mar 16, 2026 | 1,635.00 | 1,654.00 | 1,625.00 | 1,635.00 | 1,609.23 | -1.15% | 541,900 |
| Mar 13, 2026 | 1,615.00 | 1,668.00 | 1,615.00 | 1,654.00 | 1,627.93 | 0.24% | 863,800 |
| Mar 12, 2026 | 1,668.00 | 1,678.00 | 1,630.00 | 1,650.00 | 1,623.99 | -2.83% | 1,112,000 |
| Mar 11, 2026 | 1,712.00 | 1,736.00 | 1,694.00 | 1,698.00 | 1,671.23 | 0.71% | 772,200 |