Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan · Delayed Price · Currency is JPY 1,291.00
+6.00 (0.47%)
Sep 4, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,283.00 | 1,291.00 | 1,277.00 | 1,291.00 | 1,291.00 | 0.47% | 643,400 |
| Sep 3, 2026 | 1,285.00 | 1,289.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.23% | 725,800 |
| Sep 2, 2026 | 1,299.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,282.00 | -1.84% | 1,096,900 |
| Sep 1, 2026 | 1,289.00 | 1,309.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.08% | 1,226,400 |
| Aug 31, 2026 | 1,293.00 | 1,299.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.39% | 808,700 |
| Aug 28, 2026 | 1,300.00 | 1,301.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.46% | 856,400 |
| Aug 27, 2026 | 1,313.00 | 1,313.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.08% | 575,300 |
| Aug 26, 2026 | 1,292.00 | 1,308.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.31% | 931,300 |
| Aug 25, 2026 | 1,295.00 | 1,305.00 | 1,288.00 | 1,300.00 | 1,300.00 | - | 1,175,400 |
| Aug 24, 2026 | 1,284.00 | 1,302.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.01% | 1,029,800 |
| Aug 21, 2026 | 1,263.00 | 1,291.00 | 1,263.00 | 1,287.00 | 1,287.00 | 0.08% | 1,245,700 |
| Aug 20, 2026 | 1,256.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,286.00 | 2.39% | 1,732,600 |
| Aug 19, 2026 | 1,290.00 | 1,290.00 | 1,249.00 | 1,256.00 | 1,256.00 | -3.24% | 1,772,800 |
| Aug 18, 2026 | 1,304.00 | 1,316.00 | 1,296.00 | 1,298.00 | 1,298.00 | -1.14% | 1,273,200 |
| Aug 17, 2026 | 1,318.00 | 1,327.00 | 1,299.00 | 1,313.00 | 1,313.00 | 0.77% | 1,763,300 |
| Aug 14, 2026 | 1,296.00 | 1,316.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.93% | 1,878,000 |
| Aug 13, 2026 | 1,299.00 | 1,301.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.23% | 1,692,900 |
| Aug 12, 2026 | 1,269.00 | 1,297.00 | 1,266.00 | 1,288.00 | 1,288.00 | -0.23% | 2,206,800 |
| Aug 10, 2026 | 1,270.00 | 1,299.00 | 1,250.00 | 1,291.00 | 1,291.00 | -6.99% | 2,643,300 |
| Aug 7, 2026 | 1,405.00 | 1,425.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.87% | 693,000 |
| Aug 6, 2026 | 1,407.00 | 1,435.00 | 1,406.00 | 1,429.00 | 1,429.00 | 1.13% | 456,600 |
| Aug 5, 2026 | 1,410.00 | 1,421.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.78% | 586,000 |
| Aug 4, 2026 | 1,409.00 | 1,415.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.14% | 438,500 |
| Aug 3, 2026 | 1,421.00 | 1,424.00 | 1,383.00 | 1,404.00 | 1,404.00 | -1.89% | 781,800 |
| Jul 31, 2026 | 1,437.00 | 1,444.00 | 1,406.00 | 1,431.00 | 1,431.00 | 0.49% | 755,000 |
| Jul 30, 2026 | 1,420.00 | 1,437.00 | 1,410.00 | 1,424.00 | 1,424.00 | -0.14% | 716,600 |
| Jul 29, 2026 | 1,458.00 | 1,460.00 | 1,414.00 | 1,426.00 | 1,426.00 | -1.52% | 1,132,500 |
| Jul 28, 2026 | 1,468.00 | 1,470.00 | 1,435.00 | 1,448.00 | 1,448.00 | -1.43% | 760,900 |
| Jul 27, 2026 | 1,487.00 | 1,490.00 | 1,447.00 | 1,469.00 | 1,469.00 | 0.82% | 727,900 |
| 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 |