Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,496.00
-7.00 (-0.47%)
May 1, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.34% | 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 |
| Mar 10, 2026 | 1,665.00 | 1,707.00 | 1,661.00 | 1,686.00 | 1,659.42 | 2.74% | 832,300 |
| Mar 9, 2026 | 1,613.00 | 1,652.00 | 1,608.00 | 1,641.00 | 1,615.13 | -6.01% | 1,180,300 |
| Mar 6, 2026 | 1,710.00 | 1,746.00 | 1,695.00 | 1,746.00 | 1,718.48 | -0.23% | 1,462,600 |
| Mar 5, 2026 | 1,800.00 | 1,810.00 | 1,725.00 | 1,750.00 | 1,722.41 | - | 1,715,000 |
| Mar 4, 2026 | 1,784.00 | 1,826.00 | 1,730.00 | 1,750.00 | 1,722.41 | -7.85% | 2,065,200 |
| Mar 3, 2026 | 1,974.00 | 1,983.00 | 1,895.00 | 1,899.00 | 1,869.07 | -4.57% | 1,038,500 |
| Mar 2, 2026 | 1,978.00 | 2,004.00 | 1,936.00 | 1,990.00 | 1,958.63 | -1.49% | 797,200 |
| Feb 27, 2026 | 1,999.00 | 2,020.00 | 1,981.00 | 2,020.00 | 1,988.16 | 2.23% | 865,600 |
| Feb 26, 2026 | 1,992.00 | 1,999.00 | 1,970.00 | 1,976.00 | 1,944.85 | -0.80% | 882,500 |
| Feb 25, 2026 | 2,003.00 | 2,011.00 | 1,978.00 | 1,992.00 | 1,960.60 | -0.30% | 546,500 |
| Feb 24, 2026 | 1,988.00 | 2,000.00 | 1,951.00 | 1,998.00 | 1,966.51 | 0.91% | 828,700 |
| Feb 20, 2026 | 2,016.00 | 2,020.00 | 1,948.00 | 1,980.00 | 1,948.79 | -1.93% | 1,058,000 |
| Feb 19, 2026 | 2,016.00 | 2,030.00 | 1,991.00 | 2,019.00 | 1,987.17 | -1.13% | 684,200 |
| Feb 18, 2026 | 2,000.00 | 2,043.00 | 2,000.00 | 2,042.00 | 2,009.81 | 2.51% | 978,800 |