Kumagai Gumi Co.,Ltd. (TYO:1861)
Japan
· Delayed Price · Currency is JPY 1,556.00
+86.00 (5.85%)
Apr 28, 2026, 3:30 PM JST
Kumagai Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,965.00 | 2,003.00 | 1,926.00 | 1,992.00 | 1,960.60 | 1.12% | 1,138,300 |
| Feb 16, 2026 | 1,976.00 | 2,028.00 | 1,943.00 | 1,970.00 | 1,938.95 | -1.01% | 1,621,600 |
| Feb 13, 2026 | 2,020.00 | 2,042.00 | 1,957.00 | 1,990.00 | 1,958.63 | -1.19% | 1,950,300 |
| Feb 12, 2026 | 1,993.00 | 2,033.00 | 1,982.00 | 2,014.00 | 1,982.25 | 1.67% | 1,348,700 |
| Feb 10, 2026 | 1,980.00 | 1,999.00 | 1,968.00 | 1,981.00 | 1,949.77 | 0.66% | 881,300 |
| Feb 9, 2026 | 1,945.00 | 1,968.00 | 1,928.00 | 1,968.00 | 1,936.98 | 2.77% | 1,337,800 |
| Feb 6, 2026 | 1,871.00 | 1,915.00 | 1,863.00 | 1,915.00 | 1,884.81 | 2.96% | 1,209,200 |
| Feb 5, 2026 | 1,846.00 | 1,869.00 | 1,814.00 | 1,860.00 | 1,830.68 | 1.86% | 1,487,500 |
| Feb 4, 2026 | 1,792.00 | 1,837.00 | 1,787.00 | 1,826.00 | 1,797.22 | 2.18% | 1,237,300 |
| Feb 3, 2026 | 1,754.00 | 1,792.00 | 1,745.00 | 1,787.00 | 1,758.83 | 2.47% | 1,082,200 |
| Feb 2, 2026 | 1,756.00 | 1,789.00 | 1,743.00 | 1,744.00 | 1,716.51 | 0.58% | 1,375,300 |
| Jan 30, 2026 | 1,750.00 | 1,765.00 | 1,723.00 | 1,734.00 | 1,706.67 | -0.69% | 1,206,900 |
| Jan 29, 2026 | 1,756.00 | 1,767.00 | 1,697.00 | 1,746.00 | 1,718.48 | -1.97% | 1,753,100 |
| Jan 28, 2026 | 1,800.00 | 1,817.00 | 1,761.00 | 1,781.00 | 1,752.93 | -0.72% | 2,215,400 |
| Jan 27, 2026 | 1,773.00 | 1,794.00 | 1,762.00 | 1,794.00 | 1,765.72 | 1.87% | 2,177,200 |
| Jan 26, 2026 | 1,740.00 | 1,782.00 | 1,732.00 | 1,761.00 | 1,733.24 | -1.51% | 5,149,400 |
| Jan 23, 2026 | 1,771.00 | 1,799.00 | 1,753.00 | 1,788.00 | 1,759.82 | 0.85% | 1,379,700 |
| Jan 22, 2026 | 1,777.00 | 1,795.00 | 1,759.00 | 1,773.00 | 1,745.05 | 0.28% | 1,057,200 |
| Jan 21, 2026 | 1,708.00 | 1,770.00 | 1,707.00 | 1,768.00 | 1,740.13 | 1.96% | 1,628,700 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,710.00 | 1,734.00 | 1,706.67 | 0.52% | 2,977,100 |
| Jan 19, 2026 | 1,748.00 | 1,776.00 | 1,718.00 | 1,725.00 | 1,697.81 | -0.12% | 2,558,300 |
| Jan 16, 2026 | 1,693.00 | 1,727.00 | 1,688.00 | 1,727.00 | 1,699.78 | 1.17% | 793,300 |
| Jan 15, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,707.00 | 1,680.09 | 1.13% | 777,200 |
| Jan 14, 2026 | 1,658.00 | 1,695.00 | 1,653.00 | 1,688.00 | 1,661.39 | 1.81% | 1,114,800 |
| Jan 13, 2026 | 1,664.00 | 1,679.00 | 1,645.00 | 1,658.00 | 1,631.87 | 1.72% | 1,246,000 |
| Jan 9, 2026 | 1,615.00 | 1,647.00 | 1,603.00 | 1,630.00 | 1,604.31 | 0.12% | 1,954,300 |
| Jan 8, 2026 | 1,610.00 | 1,647.00 | 1,607.00 | 1,628.00 | 1,602.34 | 1.12% | 487,000 |
| Jan 7, 2026 | 1,588.00 | 1,615.00 | 1,582.00 | 1,610.00 | 1,584.62 | -0.98% | 644,200 |
| Jan 6, 2026 | 1,599.00 | 1,632.00 | 1,586.00 | 1,626.00 | 1,600.37 | 3.90% | 847,800 |
| Jan 5, 2026 | 1,585.00 | 1,594.00 | 1,555.00 | 1,565.00 | 1,540.33 | 1.29% | 734,200 |
| Dec 30, 2025 | 1,563.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,520.65 | -1.15% | 331,900 |
| Dec 29, 2025 | 1,564.00 | 1,570.00 | 1,541.00 | 1,563.00 | 1,538.36 | 0.71% | 410,100 |
| Dec 26, 2025 | 1,552.00 | 1,572.00 | 1,551.00 | 1,552.00 | 1,527.54 | -0.51% | 382,400 |
| Dec 25, 2025 | 1,572.00 | 1,573.00 | 1,543.00 | 1,560.00 | 1,535.41 | -0.26% | 426,500 |
| Dec 24, 2025 | 1,550.00 | 1,576.00 | 1,550.00 | 1,564.00 | 1,539.35 | 2.36% | 962,200 |
| Dec 23, 2025 | 1,514.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,503.91 | 0.99% | 430,800 |
| Dec 22, 2025 | 1,535.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,489.15 | -0.92% | 437,400 |
| Dec 19, 2025 | 1,515.00 | 1,528.00 | 1,504.00 | 1,527.00 | 1,502.93 | 0.86% | 656,200 |
| Dec 18, 2025 | 1,514.00 | 1,520.00 | 1,487.00 | 1,514.00 | 1,490.13 | -1.05% | 888,500 |
| Dec 17, 2025 | 1,536.00 | 1,541.00 | 1,508.00 | 1,530.00 | 1,505.88 | -0.33% | 496,000 |
| Dec 16, 2025 | 1,554.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,510.80 | -1.10% | 350,300 |
| Dec 15, 2025 | 1,564.00 | 1,566.00 | 1,541.00 | 1,552.00 | 1,527.54 | -0.83% | 367,800 |
| Dec 12, 2025 | 1,545.00 | 1,565.00 | 1,536.00 | 1,565.00 | 1,540.33 | 2.35% | 433,400 |
| Dec 11, 2025 | 1,542.00 | 1,559.00 | 1,522.00 | 1,529.00 | 1,504.90 | -0.78% | 313,500 |
| Dec 10, 2025 | 1,563.00 | 1,574.00 | 1,541.00 | 1,541.00 | 1,516.71 | -0.26% | 452,800 |
| Dec 9, 2025 | 1,549.00 | 1,564.00 | 1,532.00 | 1,545.00 | 1,520.65 | 0.39% | 374,000 |
| Dec 8, 2025 | 1,521.00 | 1,548.00 | 1,516.00 | 1,539.00 | 1,514.74 | 2.60% | 572,300 |
| Dec 5, 2025 | 1,532.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,476.36 | -2.28% | 685,100 |
| Dec 4, 2025 | 1,525.00 | 1,548.00 | 1,513.00 | 1,535.00 | 1,510.80 | 0.20% | 869,400 |
| Dec 3, 2025 | 1,548.00 | 1,553.00 | 1,512.00 | 1,532.00 | 1,507.85 | -1.79% | 699,500 |
| Dec 2, 2025 | 1,557.00 | 1,566.00 | 1,538.00 | 1,560.00 | 1,535.41 | 0.45% | 755,400 |
| Dec 1, 2025 | 1,593.00 | 1,595.00 | 1,539.00 | 1,553.00 | 1,528.52 | -0.70% | 610,900 |