Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan
· Delayed Price · Currency is JPY 1,641.00
-105.00 (-6.01%)
At close: Mar 9, 2026
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,710.00 | 1,746.00 | 1,695.00 | 1,746.00 | 1,746.00 | -0.23% | 1,462,600 |
| Mar 5, 2026 | 1,800.00 | 1,810.00 | 1,725.00 | 1,750.00 | 1,750.00 | - | 1,715,000 |
| Mar 4, 2026 | 1,784.00 | 1,826.00 | 1,730.00 | 1,750.00 | 1,750.00 | -7.85% | 2,065,200 |
| Mar 3, 2026 | 1,974.00 | 1,983.00 | 1,895.00 | 1,899.00 | 1,899.00 | -4.57% | 1,038,500 |
| Mar 2, 2026 | 1,978.00 | 2,004.00 | 1,936.00 | 1,990.00 | 1,990.00 | -1.49% | 797,200 |
| Feb 27, 2026 | 1,999.00 | 2,020.00 | 1,981.00 | 2,020.00 | 2,020.00 | 2.23% | 865,600 |
| Feb 26, 2026 | 1,992.00 | 1,999.00 | 1,970.00 | 1,976.00 | 1,976.00 | -0.80% | 882,500 |
| Feb 25, 2026 | 2,003.00 | 2,011.00 | 1,978.00 | 1,992.00 | 1,992.00 | -0.30% | 546,500 |
| Feb 24, 2026 | 1,988.00 | 2,000.00 | 1,951.00 | 1,998.00 | 1,998.00 | 0.91% | 828,700 |
| Feb 20, 2026 | 2,016.00 | 2,020.00 | 1,948.00 | 1,980.00 | 1,980.00 | -1.93% | 1,058,000 |
| Feb 19, 2026 | 2,016.00 | 2,030.00 | 1,991.00 | 2,019.00 | 2,019.00 | -1.13% | 684,200 |
| Feb 18, 2026 | 2,000.00 | 2,043.00 | 2,000.00 | 2,042.00 | 2,042.00 | 2.51% | 978,800 |
| Feb 17, 2026 | 1,965.00 | 2,003.00 | 1,926.00 | 1,992.00 | 1,992.00 | 1.12% | 1,138,300 |
| Feb 16, 2026 | 1,976.00 | 2,028.00 | 1,943.00 | 1,970.00 | 1,970.00 | -1.01% | 1,621,600 |
| Feb 13, 2026 | 2,020.00 | 2,042.00 | 1,957.00 | 1,990.00 | 1,990.00 | -1.19% | 1,950,300 |
| Feb 12, 2026 | 1,993.00 | 2,033.00 | 1,982.00 | 2,014.00 | 2,014.00 | 1.67% | 1,348,700 |
| Feb 10, 2026 | 1,980.00 | 1,999.00 | 1,968.00 | 1,981.00 | 1,981.00 | 0.66% | 881,300 |
| Feb 9, 2026 | 1,945.00 | 1,968.00 | 1,928.00 | 1,968.00 | 1,968.00 | 2.77% | 1,337,800 |
| Feb 6, 2026 | 1,871.00 | 1,915.00 | 1,863.00 | 1,915.00 | 1,915.00 | 2.96% | 1,209,200 |
| Feb 5, 2026 | 1,846.00 | 1,869.00 | 1,814.00 | 1,860.00 | 1,860.00 | 1.86% | 1,487,500 |
| Feb 4, 2026 | 1,792.00 | 1,837.00 | 1,787.00 | 1,826.00 | 1,826.00 | 2.18% | 1,237,300 |
| Feb 3, 2026 | 1,754.00 | 1,792.00 | 1,745.00 | 1,787.00 | 1,787.00 | 2.47% | 1,082,200 |
| Feb 2, 2026 | 1,756.00 | 1,789.00 | 1,743.00 | 1,744.00 | 1,744.00 | 0.58% | 1,375,300 |
| Jan 30, 2026 | 1,750.00 | 1,765.00 | 1,723.00 | 1,734.00 | 1,734.00 | -0.69% | 1,206,900 |
| Jan 29, 2026 | 1,756.00 | 1,767.00 | 1,697.00 | 1,746.00 | 1,746.00 | -1.97% | 1,753,100 |
| Jan 28, 2026 | 1,800.00 | 1,817.00 | 1,761.00 | 1,781.00 | 1,781.00 | -0.72% | 2,215,400 |
| Jan 27, 2026 | 1,773.00 | 1,794.00 | 1,762.00 | 1,794.00 | 1,794.00 | 1.87% | 2,177,200 |
| Jan 26, 2026 | 1,740.00 | 1,782.00 | 1,732.00 | 1,761.00 | 1,761.00 | -1.51% | 5,149,400 |
| Jan 23, 2026 | 1,771.00 | 1,799.00 | 1,753.00 | 1,788.00 | 1,788.00 | 0.85% | 1,379,700 |
| Jan 22, 2026 | 1,777.00 | 1,795.00 | 1,759.00 | 1,773.00 | 1,773.00 | 0.28% | 1,057,200 |
| Jan 21, 2026 | 1,708.00 | 1,770.00 | 1,707.00 | 1,768.00 | 1,768.00 | 1.96% | 1,628,700 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.52% | 2,977,100 |
| Jan 19, 2026 | 1,748.00 | 1,776.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.12% | 2,558,300 |
| Jan 16, 2026 | 1,693.00 | 1,727.00 | 1,688.00 | 1,727.00 | 1,727.00 | 1.17% | 793,300 |
| Jan 15, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,707.00 | 1,707.00 | 1.13% | 777,200 |
| Jan 14, 2026 | 1,658.00 | 1,695.00 | 1,653.00 | 1,688.00 | 1,688.00 | 1.81% | 1,114,800 |
| Jan 13, 2026 | 1,664.00 | 1,679.00 | 1,645.00 | 1,658.00 | 1,658.00 | 1.72% | 1,246,000 |
| Jan 9, 2026 | 1,615.00 | 1,647.00 | 1,603.00 | 1,630.00 | 1,630.00 | 0.12% | 1,954,300 |
| Jan 8, 2026 | 1,610.00 | 1,647.00 | 1,607.00 | 1,628.00 | 1,628.00 | 1.12% | 487,000 |
| Jan 7, 2026 | 1,588.00 | 1,615.00 | 1,582.00 | 1,610.00 | 1,610.00 | -0.98% | 644,200 |
| Jan 6, 2026 | 1,599.00 | 1,632.00 | 1,586.00 | 1,626.00 | 1,626.00 | 3.90% | 847,800 |
| Jan 5, 2026 | 1,585.00 | 1,594.00 | 1,555.00 | 1,565.00 | 1,565.00 | 1.29% | 734,200 |
| Dec 30, 2025 | 1,563.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.15% | 331,900 |
| Dec 29, 2025 | 1,564.00 | 1,570.00 | 1,541.00 | 1,563.00 | 1,563.00 | 0.71% | 410,100 |
| Dec 26, 2025 | 1,552.00 | 1,572.00 | 1,551.00 | 1,552.00 | 1,552.00 | -0.51% | 382,400 |
| Dec 25, 2025 | 1,572.00 | 1,573.00 | 1,543.00 | 1,560.00 | 1,560.00 | -0.26% | 426,500 |
| Dec 24, 2025 | 1,550.00 | 1,576.00 | 1,550.00 | 1,564.00 | 1,564.00 | 2.36% | 962,200 |
| Dec 23, 2025 | 1,514.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,528.00 | 0.99% | 430,800 |
| Dec 22, 2025 | 1,535.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,513.00 | -0.92% | 437,400 |
| Dec 19, 2025 | 1,515.00 | 1,528.00 | 1,504.00 | 1,527.00 | 1,527.00 | 0.86% | 656,200 |
| Dec 18, 2025 | 1,514.00 | 1,520.00 | 1,487.00 | 1,514.00 | 1,514.00 | -1.05% | 888,500 |
| Dec 17, 2025 | 1,536.00 | 1,541.00 | 1,508.00 | 1,530.00 | 1,530.00 | -0.33% | 496,000 |
| Dec 16, 2025 | 1,554.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.10% | 350,300 |
| Dec 15, 2025 | 1,564.00 | 1,566.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.83% | 367,800 |
| Dec 12, 2025 | 1,545.00 | 1,565.00 | 1,536.00 | 1,565.00 | 1,565.00 | 2.35% | 433,400 |
| Dec 11, 2025 | 1,542.00 | 1,559.00 | 1,522.00 | 1,529.00 | 1,529.00 | -0.78% | 313,500 |
| Dec 10, 2025 | 1,563.00 | 1,574.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 452,800 |
| Dec 9, 2025 | 1,549.00 | 1,564.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.39% | 374,000 |
| Dec 8, 2025 | 1,521.00 | 1,548.00 | 1,516.00 | 1,539.00 | 1,539.00 | 2.60% | 572,300 |
| Dec 5, 2025 | 1,532.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 685,100 |
| Dec 4, 2025 | 1,525.00 | 1,548.00 | 1,513.00 | 1,535.00 | 1,535.00 | 0.20% | 869,400 |
| Dec 3, 2025 | 1,548.00 | 1,553.00 | 1,512.00 | 1,532.00 | 1,532.00 | -1.79% | 699,500 |
| Dec 2, 2025 | 1,557.00 | 1,566.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.45% | 755,400 |
| Dec 1, 2025 | 1,593.00 | 1,595.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.70% | 610,900 |
| Nov 28, 2025 | 1,531.00 | 1,570.00 | 1,526.00 | 1,564.00 | 1,564.00 | 1.49% | 451,400 |
| Nov 27, 2025 | 1,560.00 | 1,560.00 | 1,537.00 | 1,541.00 | 1,541.00 | -0.32% | 428,700 |
| Nov 26, 2025 | 1,508.00 | 1,548.00 | 1,506.00 | 1,546.00 | 1,546.00 | 2.52% | 649,800 |
| Nov 25, 2025 | 1,510.00 | 1,535.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.53% | 597,000 |
| Nov 21, 2025 | 1,495.00 | 1,519.00 | 1,492.00 | 1,500.00 | 1,500.00 | - | 616,500 |
| Nov 20, 2025 | 1,488.00 | 1,509.00 | 1,474.00 | 1,500.00 | 1,500.00 | 2.04% | 569,700 |
| Nov 19, 2025 | 1,480.00 | 1,507.00 | 1,453.00 | 1,470.00 | 1,470.00 | -0.14% | 739,900 |
| Nov 18, 2025 | 1,491.00 | 1,491.00 | 1,443.00 | 1,472.00 | 1,472.00 | 0.75% | 878,500 |
| Nov 17, 2025 | 1,471.00 | 1,474.00 | 1,428.00 | 1,461.00 | 1,461.00 | 0.48% | 1,283,800 |
| Nov 14, 2025 | 1,473.00 | 1,490.00 | 1,425.00 | 1,454.00 | 1,454.00 | -6.37% | 2,326,900 |
| Nov 13, 2025 | 1,528.00 | 1,573.00 | 1,523.00 | 1,553.00 | 1,553.00 | 1.57% | 1,355,800 |
| Nov 12, 2025 | 1,505.00 | 1,530.00 | 1,502.00 | 1,529.00 | 1,529.00 | 2.14% | 1,002,400 |
| Nov 11, 2025 | 1,482.00 | 1,506.00 | 1,468.00 | 1,497.00 | 1,497.00 | 0.20% | 872,300 |
| Nov 10, 2025 | 1,461.00 | 1,501.00 | 1,457.00 | 1,494.00 | 1,494.00 | 2.75% | 1,001,200 |
| Nov 7, 2025 | 1,453.00 | 1,476.00 | 1,444.00 | 1,454.00 | 1,454.00 | 0.41% | 821,600 |
| Nov 6, 2025 | 1,441.00 | 1,457.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.91% | 445,600 |
| Nov 5, 2025 | 1,417.00 | 1,440.00 | 1,378.00 | 1,435.00 | 1,435.00 | 0.77% | 680,900 |
| Nov 4, 2025 | 1,407.00 | 1,431.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1.64% | 552,000 |
| Oct 31, 2025 | 1,403.00 | 1,408.00 | 1,383.00 | 1,401.00 | 1,401.00 | - | 503,500 |
| Oct 30, 2025 | 1,368.00 | 1,402.00 | 1,356.00 | 1,401.00 | 1,401.00 | 3.78% | 1,672,300 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 664,000 |
| Oct 28, 2025 | 1,415.00 | 1,418.00 | 1,371.00 | 1,375.00 | 1,375.00 | -3.64% | 686,900 |
| Oct 27, 2025 | 1,440.00 | 1,440.00 | 1,425.00 | 1,427.00 | 1,427.00 | 0.14% | 616,900 |
| Oct 24, 2025 | 1,422.00 | 1,428.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.49% | 731,900 |
| Oct 23, 2025 | 1,371.00 | 1,418.00 | 1,368.00 | 1,418.00 | 1,418.00 | 2.38% | 787,400 |
| Oct 22, 2025 | 1,352.00 | 1,392.00 | 1,345.00 | 1,385.00 | 1,385.00 | 3.36% | 898,400 |
| Oct 21, 2025 | 1,353.00 | 1,353.00 | 1,332.00 | 1,340.00 | 1,340.00 | -1.25% | 517,000 |
| Oct 20, 2025 | 1,382.00 | 1,390.00 | 1,353.00 | 1,357.00 | 1,357.00 | 0.37% | 764,900 |
| Oct 17, 2025 | 1,329.00 | 1,361.00 | 1,324.00 | 1,352.00 | 1,352.00 | 1.43% | 651,300 |
| Oct 16, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.23% | 465,000 |
| Oct 15, 2025 | 1,290.00 | 1,335.00 | 1,286.00 | 1,330.00 | 1,330.00 | 2.78% | 776,000 |
| Oct 14, 2025 | 1,300.00 | 1,311.00 | 1,278.00 | 1,294.00 | 1,294.00 | -2.04% | 823,900 |
| Oct 10, 2025 | 1,355.00 | 1,364.00 | 1,317.00 | 1,321.00 | 1,321.00 | -2.80% | 964,300 |
| Oct 9, 2025 | 1,359.00 | 1,363.00 | 1,347.00 | 1,359.00 | 1,359.00 | 1.04% | 843,100 |
| Oct 8, 2025 | 1,291.00 | 1,348.00 | 1,291.00 | 1,345.00 | 1,345.00 | 4.43% | 1,036,000 |
| Oct 7, 2025 | 1,303.00 | 1,307.00 | 1,276.00 | 1,288.00 | 1,288.00 | -1.23% | 607,900 |