Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,469.00
+12.00 (0.82%)
Jul 27, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,470.00 | 1,470.00 | 1,449.00 | 1,457.00 | 1,457.00 | -0.88% | 450,500 |
| Jul 23, 2026 | 1,473.00 | 1,474.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.34% | 689,100 |
| Jul 22, 2026 | 1,470.00 | 1,472.00 | 1,456.00 | 1,465.00 | 1,465.00 | -0.07% | 541,000 |
| Jul 21, 2026 | 1,466.00 | 1,467.00 | 1,443.00 | 1,466.00 | 1,466.00 | 1.38% | 666,400 |
| Jul 17, 2026 | 1,485.00 | 1,488.00 | 1,416.00 | 1,446.00 | 1,446.00 | -2.10% | 712,000 |
| Jul 16, 2026 | 1,496.00 | 1,511.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.87% | 543,900 |
| Jul 15, 2026 | 1,490.00 | 1,501.00 | 1,472.00 | 1,490.00 | 1,490.00 | 1.36% | 584,600 |
| Jul 14, 2026 | 1,462.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,470.00 | 0.62% | 653,400 |
| Jul 13, 2026 | 1,484.00 | 1,495.00 | 1,445.00 | 1,461.00 | 1,461.00 | -1.55% | 643,100 |
| Jul 10, 2026 | 1,497.00 | 1,505.00 | 1,483.00 | 1,484.00 | 1,484.00 | -0.27% | 653,000 |
| Jul 9, 2026 | 1,470.00 | 1,505.00 | 1,465.00 | 1,488.00 | 1,488.00 | -0.20% | 1,158,000 |
| Jul 8, 2026 | 1,467.00 | 1,515.00 | 1,455.00 | 1,491.00 | 1,491.00 | 1.64% | 1,266,000 |
| Jul 7, 2026 | 1,475.00 | 1,489.00 | 1,465.00 | 1,467.00 | 1,467.00 | -0.34% | 603,300 |
| Jul 6, 2026 | 1,452.00 | 1,483.00 | 1,446.00 | 1,472.00 | 1,472.00 | 1.87% | 879,500 |
| Jul 3, 2026 | 1,444.00 | 1,450.00 | 1,421.00 | 1,445.00 | 1,445.00 | 0.70% | 910,600 |
| Jul 2, 2026 | 1,426.00 | 1,456.00 | 1,414.00 | 1,435.00 | 1,435.00 | 1.06% | 661,700 |
| Jul 1, 2026 | 1,429.00 | 1,447.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.63% | 623,800 |
| Jun 30, 2026 | 1,438.00 | 1,451.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.28% | 1,019,600 |
| Jun 29, 2026 | 1,402.00 | 1,438.00 | 1,398.00 | 1,433.00 | 1,433.00 | 3.24% | 957,300 |
| Jun 26, 2026 | 1,377.00 | 1,396.00 | 1,364.00 | 1,388.00 | 1,388.00 | 1.91% | 548,800 |
| Jun 25, 2026 | 1,405.00 | 1,405.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.30% | 467,100 |
| Jun 24, 2026 | 1,376.00 | 1,390.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.51% | 515,500 |
| Jun 23, 2026 | 1,399.00 | 1,403.00 | 1,364.00 | 1,373.00 | 1,373.00 | -0.79% | 767,700 |
| Jun 22, 2026 | 1,376.00 | 1,396.00 | 1,363.00 | 1,384.00 | 1,384.00 | 0.22% | 545,700 |
| Jun 19, 2026 | 1,383.00 | 1,398.00 | 1,373.00 | 1,381.00 | 1,381.00 | -0.43% | 845,000 |
| Jun 18, 2026 | 1,425.00 | 1,442.00 | 1,383.00 | 1,387.00 | 1,387.00 | -2.39% | 881,200 |
| Jun 17, 2026 | 1,432.00 | 1,449.00 | 1,420.00 | 1,421.00 | 1,421.00 | 0.78% | 955,300 |
| Jun 16, 2026 | 1,432.00 | 1,440.00 | 1,401.00 | 1,410.00 | 1,410.00 | -1.95% | 842,800 |
| Jun 15, 2026 | 1,385.00 | 1,452.00 | 1,380.00 | 1,438.00 | 1,438.00 | 5.89% | 1,030,800 |
| Jun 12, 2026 | 1,356.00 | 1,369.00 | 1,346.00 | 1,358.00 | 1,358.00 | 1.19% | 647,200 |
| Jun 11, 2026 | 1,350.00 | 1,359.00 | 1,321.00 | 1,342.00 | 1,342.00 | -1.61% | 580,500 |
| Jun 10, 2026 | 1,350.00 | 1,367.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1.26% | 701,300 |
| Jun 9, 2026 | 1,354.00 | 1,370.00 | 1,339.00 | 1,347.00 | 1,347.00 | -0.07% | 743,400 |
| Jun 8, 2026 | 1,343.00 | 1,353.00 | 1,332.00 | 1,348.00 | 1,348.00 | -1.32% | 873,600 |
| Jun 5, 2026 | 1,351.00 | 1,381.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.19% | 454,500 |
| Jun 4, 2026 | 1,350.00 | 1,362.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.95% | 457,500 |
| Jun 3, 2026 | 1,347.00 | 1,367.00 | 1,329.00 | 1,363.00 | 1,363.00 | 0.59% | 793,300 |
| Jun 2, 2026 | 1,376.00 | 1,376.00 | 1,328.00 | 1,355.00 | 1,355.00 | -2.59% | 761,600 |
| Jun 1, 2026 | 1,423.00 | 1,428.00 | 1,391.00 | 1,391.00 | 1,391.00 | -2.73% | 769,400 |
| May 29, 2026 | 1,425.00 | 1,451.00 | 1,419.00 | 1,430.00 | 1,430.00 | - | 793,400 |
| May 28, 2026 | 1,445.00 | 1,455.00 | 1,417.00 | 1,430.00 | 1,430.00 | -0.83% | 619,200 |
| May 27, 2026 | 1,482.00 | 1,483.00 | 1,435.00 | 1,442.00 | 1,442.00 | -1.57% | 631,300 |
| 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 |