Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,214.00
+37.00 (3.14%)
Oct 16, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,186.00 | 1,214.00 | 1,182.00 | 1,214.00 | 1,214.00 | 3.14% | 1,279,500 |
| Oct 15, 2026 | 1,199.00 | 1,200.00 | 1,176.00 | 1,177.00 | 1,177.00 | -2.16% | 742,500 |
| Oct 14, 2026 | 1,205.00 | 1,209.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.25% | 805,000 |
| Oct 13, 2026 | 1,198.00 | 1,211.00 | 1,193.00 | 1,206.00 | 1,206.00 | 0.84% | 653,600 |
| Oct 9, 2026 | 1,190.00 | 1,203.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.25% | 979,800 |
| Oct 8, 2026 | 1,202.00 | 1,208.00 | 1,185.00 | 1,193.00 | 1,193.00 | -1.97% | 1,041,900 |
| Oct 7, 2026 | 1,228.00 | 1,246.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 808,100 |
| Oct 6, 2026 | 1,238.00 | 1,242.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.57% | 674,900 |
| Oct 5, 2026 | 1,243.00 | 1,252.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.64% | 755,400 |
| Oct 2, 2026 | 1,265.00 | 1,270.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.11% | 956,200 |
| Oct 1, 2026 | 1,272.00 | 1,272.00 | 1,252.00 | 1,257.00 | 1,257.00 | -0.55% | 796,800 |
| Sep 30, 2026 | 1,271.00 | 1,275.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.80% | 1,998,600 |
| Sep 29, 2026 | 1,285.00 | 1,287.00 | 1,251.00 | 1,254.00 | 1,254.00 | -2.34% | 836,300 |
| Sep 28, 2026 | 1,320.00 | 1,326.00 | 1,307.00 | 1,309.00 | 1,284.00 | - | 606,700 |
| Sep 25, 2026 | 1,321.00 | 1,324.00 | 1,309.00 | 1,309.00 | 1,284.00 | -0.76% | 701,100 |
| Sep 24, 2026 | 1,332.00 | 1,332.00 | 1,312.00 | 1,319.00 | 1,293.81 | -0.60% | 794,300 |
| Sep 18, 2026 | 1,322.00 | 1,328.00 | 1,311.00 | 1,327.00 | 1,301.66 | 0.23% | 911,300 |
| Sep 17, 2026 | 1,323.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,298.71 | 1.07% | 837,800 |
| Sep 16, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,310.00 | 1,284.98 | 1.71% | 659,600 |
| Sep 15, 2026 | 1,300.00 | 1,302.00 | 1,280.00 | 1,288.00 | 1,263.40 | -0.46% | 787,500 |
| Sep 14, 2026 | 1,287.00 | 1,301.00 | 1,281.00 | 1,294.00 | 1,269.29 | 1.25% | 701,000 |
| Sep 11, 2026 | 1,270.00 | 1,293.00 | 1,268.00 | 1,278.00 | 1,253.59 | -1.08% | 819,900 |
| Sep 10, 2026 | 1,300.00 | 1,302.00 | 1,280.00 | 1,292.00 | 1,267.32 | -1.60% | 1,141,200 |
| Sep 9, 2026 | 1,300.00 | 1,313.00 | 1,293.00 | 1,313.00 | 1,287.92 | 1.00% | 967,500 |
| Sep 8, 2026 | 1,295.00 | 1,307.00 | 1,286.00 | 1,300.00 | 1,275.17 | 0.31% | 835,600 |
| Sep 7, 2026 | 1,299.00 | 1,306.00 | 1,293.00 | 1,296.00 | 1,271.25 | 0.39% | 700,300 |
| Sep 4, 2026 | 1,283.00 | 1,291.00 | 1,277.00 | 1,291.00 | 1,266.34 | 0.47% | 643,400 |
| Sep 3, 2026 | 1,285.00 | 1,289.00 | 1,275.00 | 1,285.00 | 1,260.46 | 0.23% | 725,800 |
| Sep 2, 2026 | 1,299.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,257.52 | -1.84% | 1,096,900 |
| Sep 1, 2026 | 1,289.00 | 1,309.00 | 1,288.00 | 1,306.00 | 1,281.06 | 1.08% | 1,226,400 |
| Aug 31, 2026 | 1,293.00 | 1,299.00 | 1,286.00 | 1,292.00 | 1,267.32 | -0.39% | 808,700 |
| Aug 28, 2026 | 1,300.00 | 1,301.00 | 1,289.00 | 1,297.00 | 1,272.23 | -0.46% | 856,400 |
| Aug 27, 2026 | 1,313.00 | 1,313.00 | 1,302.00 | 1,303.00 | 1,278.11 | -0.08% | 575,300 |
| Aug 26, 2026 | 1,292.00 | 1,308.00 | 1,292.00 | 1,304.00 | 1,279.10 | 0.31% | 931,300 |
| Aug 25, 2026 | 1,295.00 | 1,305.00 | 1,288.00 | 1,300.00 | 1,275.17 | - | 1,175,400 |
| Aug 24, 2026 | 1,284.00 | 1,302.00 | 1,276.00 | 1,300.00 | 1,275.17 | 1.01% | 1,029,800 |
| Aug 21, 2026 | 1,263.00 | 1,291.00 | 1,263.00 | 1,287.00 | 1,262.42 | 0.08% | 1,245,700 |
| Aug 20, 2026 | 1,256.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,261.44 | 2.39% | 1,732,600 |
| Aug 19, 2026 | 1,290.00 | 1,290.00 | 1,249.00 | 1,256.00 | 1,232.01 | -3.24% | 1,772,800 |
| Aug 18, 2026 | 1,304.00 | 1,316.00 | 1,296.00 | 1,298.00 | 1,273.21 | -1.14% | 1,273,200 |
| Aug 17, 2026 | 1,318.00 | 1,327.00 | 1,299.00 | 1,313.00 | 1,287.92 | 0.77% | 1,763,300 |
| Aug 14, 2026 | 1,296.00 | 1,316.00 | 1,285.00 | 1,303.00 | 1,278.11 | 0.93% | 1,878,000 |
| Aug 13, 2026 | 1,299.00 | 1,301.00 | 1,285.00 | 1,291.00 | 1,266.34 | 0.23% | 1,692,900 |
| Aug 12, 2026 | 1,269.00 | 1,297.00 | 1,266.00 | 1,288.00 | 1,263.40 | -0.23% | 2,206,800 |
| Aug 10, 2026 | 1,270.00 | 1,299.00 | 1,250.00 | 1,291.00 | 1,266.34 | -6.99% | 2,643,300 |
| Aug 7, 2026 | 1,405.00 | 1,425.00 | 1,388.00 | 1,388.00 | 1,361.49 | -2.87% | 693,000 |
| Aug 6, 2026 | 1,407.00 | 1,435.00 | 1,406.00 | 1,429.00 | 1,401.71 | 1.13% | 456,600 |
| Aug 5, 2026 | 1,410.00 | 1,421.00 | 1,402.00 | 1,413.00 | 1,386.01 | 0.78% | 586,000 |
| Aug 4, 2026 | 1,409.00 | 1,415.00 | 1,396.00 | 1,402.00 | 1,375.22 | -0.14% | 438,500 |
| Aug 3, 2026 | 1,421.00 | 1,424.00 | 1,383.00 | 1,404.00 | 1,377.19 | -1.89% | 781,800 |