Kumagai Gumi Co., Ltd. 1861
TSE · Japan · Industrial Services
¥1,243.00-14.00 (-1.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,243.00 | -1.11% | ¥1,265.00 | ¥1,270.00 | ¥1,243.00 | 956.20K |
| 2026-10-01 | ¥1,257.00 | -0.55% | ¥1,272.00 | ¥1,272.00 | ¥1,252.00 | 796.80K |
| 2026-09-30 | ¥1,264.00 | +0.80% | ¥1,271.00 | ¥1,275.00 | ¥1,253.00 | 2.00M |
| 2026-09-29 | ¥1,254.00 | -4.20% | ¥1,285.00 | ¥1,287.00 | ¥1,251.00 |
| 836.30K |
| 2026-09-28 | ¥1,309.00 | 0.00% | ¥1,320.00 | ¥1,326.00 | ¥1,307.00 | 606.70K |
| 2026-09-25 | ¥1,309.00 | -0.76% | ¥1,321.00 | ¥1,324.00 | ¥1,309.00 | 701.10K |
| 2026-09-24 | ¥1,319.00 | -0.60% | ¥1,332.00 | ¥1,332.00 | ¥1,312.00 | 794.30K |
| 2026-09-18 | ¥1,327.00 | +0.23% | ¥1,322.00 | ¥1,328.00 | ¥1,311.00 | 911.30K |
| 2026-09-17 | ¥1,324.00 | +1.07% | ¥1,323.00 | ¥1,330.00 | ¥1,317.00 | 837.80K |
| 2026-09-16 | ¥1,310.00 | +1.71% | ¥1,300.00 | ¥1,319.00 | ¥1,296.00 | 659.60K |
| 2026-09-15 | ¥1,288.00 | -0.46% | ¥1,300.00 | ¥1,302.00 | ¥1,280.00 | 787.50K |
| 2026-09-14 | ¥1,294.00 | +1.25% | ¥1,287.00 | ¥1,301.00 | ¥1,281.00 | 701.00K |
| 2026-09-11 | ¥1,278.00 | -1.08% | ¥1,270.00 | ¥1,293.00 | ¥1,268.00 | 819.90K |
| 2026-09-10 | ¥1,292.00 | -1.60% | ¥1,300.00 | ¥1,302.00 | ¥1,280.00 | 1.14M |
| 2026-09-09 | ¥1,313.00 | +1.00% | ¥1,300.00 | ¥1,313.00 | ¥1,293.00 | 967.50K |
| 2026-09-08 | ¥1,300.00 | +0.31% | ¥1,295.00 | ¥1,307.00 | ¥1,286.00 | 835.60K |
| 2026-09-07 | ¥1,296.00 | +0.39% | ¥1,299.00 | ¥1,306.00 | ¥1,293.00 | 700.30K |
| 2026-09-04 | ¥1,291.00 | +0.47% | ¥1,283.00 | ¥1,291.00 | ¥1,277.00 | 643.40K |
| 2026-09-03 | ¥1,285.00 | +0.23% | ¥1,285.00 | ¥1,289.00 | ¥1,275.00 | 725.80K |
| 2026-09-02 | ¥1,282.00 | -1.84% | ¥1,299.00 | ¥1,300.00 | ¥1,272.00 | 1.10M |
| 2026-09-01 | ¥1,306.00 | +1.08% | ¥1,289.00 | ¥1,309.00 | ¥1,288.00 | 1.23M |
| 2026-08-31 | ¥1,292.00 | -0.39% | ¥1,293.00 | ¥1,299.00 | ¥1,286.00 | 808.70K |
| 2026-08-28 | ¥1,297.00 | -0.46% | ¥1,300.00 | ¥1,301.00 | ¥1,289.00 | 856.40K |
| 2026-08-27 | ¥1,303.00 | -0.08% | ¥1,313.00 | ¥1,313.00 | ¥1,302.00 | 575.30K |
| 2026-08-26 | ¥1,304.00 | +0.31% | ¥1,292.00 | ¥1,308.00 | ¥1,292.00 | 931.30K |
| 2026-08-25 | ¥1,300.00 | 0.00% | ¥1,295.00 | ¥1,305.00 | ¥1,288.00 | 1.18M |
| 2026-08-24 | ¥1,300.00 | +1.01% | ¥1,284.00 | ¥1,302.00 | ¥1,276.00 | 1.03M |
| 2026-08-21 | ¥1,287.00 | +0.08% | ¥1,263.00 | ¥1,291.00 | ¥1,263.00 | 1.25M |
| 2026-08-20 | ¥1,286.00 | +2.39% | ¥1,256.00 | ¥1,286.00 | ¥1,256.00 | 1.73M |
| 2026-08-19 | ¥1,256.00 | -3.24% | ¥1,290.00 | ¥1,290.00 | ¥1,249.00 | 1.77M |
| 2026-08-18 | ¥1,298.00 | -1.14% | ¥1,304.00 | ¥1,316.00 | ¥1,296.00 | 1.27M |
| 2026-08-17 | ¥1,313.00 | +0.77% | ¥1,318.00 | ¥1,327.00 | ¥1,299.00 | 1.76M |
| 2026-08-14 | ¥1,303.00 | +0.93% | ¥1,296.00 | ¥1,316.00 | ¥1,285.00 | 1.88M |
| 2026-08-13 | ¥1,291.00 | +0.23% | ¥1,299.00 | ¥1,301.00 | ¥1,285.00 | 1.69M |
| 2026-08-12 | ¥1,288.00 | -0.23% | ¥1,269.00 | ¥1,297.00 | ¥1,266.00 | 2.21M |
| 2026-08-10 | ¥1,291.00 | -6.99% | ¥1,270.00 | ¥1,299.00 | ¥1,250.00 | 2.64M |
| 2026-08-07 | ¥1,388.00 | -2.87% | ¥1,405.00 | ¥1,425.00 | ¥1,388.00 | 693.00K |
| 2026-08-06 | ¥1,429.00 | +1.13% | ¥1,407.00 | ¥1,435.00 | ¥1,406.00 | 456.60K |
| 2026-08-05 | ¥1,413.00 | +0.78% | ¥1,410.00 | ¥1,421.00 | ¥1,402.00 | 586.00K |
| 2026-08-04 | ¥1,402.00 | -0.14% | ¥1,409.00 | ¥1,415.00 | ¥1,396.00 | 438.50K |
| 2026-08-03 | ¥1,404.00 | -1.89% | ¥1,421.00 | ¥1,424.00 | ¥1,383.00 | 781.80K |
| 2026-07-31 | ¥1,431.00 | +0.49% | ¥1,437.00 | ¥1,444.00 | ¥1,406.00 | 755.00K |
| 2026-07-30 | ¥1,424.00 | -0.14% | ¥1,420.00 | ¥1,437.00 | ¥1,410.00 | 716.60K |
| 2026-07-29 | ¥1,426.00 | -1.52% | ¥1,458.00 | ¥1,460.00 | ¥1,414.00 | 1.13M |
| 2026-07-28 | ¥1,448.00 | -1.43% | ¥1,468.00 | ¥1,470.00 | ¥1,435.00 | 760.90K |
| 2026-07-27 | ¥1,469.00 | +0.82% | ¥1,487.00 | ¥1,490.00 | ¥1,447.00 | 727.90K |
| 2026-07-24 | ¥1,457.00 | -0.88% | ¥1,470.00 | ¥1,470.00 | ¥1,449.00 | 450.50K |
| 2026-07-23 | ¥1,470.00 | +0.34% | ¥1,473.00 | ¥1,474.00 | ¥1,453.00 | 689.10K |
| 2026-07-22 | ¥1,465.00 | -0.07% | ¥1,470.00 | ¥1,472.00 | ¥1,456.00 | 541.00K |
| 2026-07-21 | ¥1,466.00 | +1.38% | ¥1,466.00 | ¥1,467.00 | ¥1,443.00 | 666.40K |
| 2026-07-17 | ¥1,446.00 | -2.10% | ¥1,485.00 | ¥1,488.00 | ¥1,416.00 | 712.00K |
| 2026-07-16 | ¥1,477.00 | -0.87% | ¥1,496.00 | ¥1,511.00 | ¥1,471.00 | 543.90K |
| 2026-07-15 | ¥1,490.00 | +1.36% | ¥1,490.00 | ¥1,501.00 | ¥1,472.00 | 584.60K |
| 2026-07-14 | ¥1,470.00 | +0.62% | ¥1,462.00 | ¥1,475.00 | ¥1,445.00 | 653.40K |
| 2026-07-13 | ¥1,461.00 | -1.55% | ¥1,484.00 | ¥1,495.00 | ¥1,445.00 | 643.10K |
| 2026-07-10 | ¥1,484.00 | -0.27% | ¥1,497.00 | ¥1,505.00 | ¥1,483.00 | 653.00K |
| 2026-07-09 | ¥1,488.00 | -0.20% | ¥1,470.00 | ¥1,505.00 | ¥1,465.00 | 1.16M |
| 2026-07-08 | ¥1,491.00 | +1.64% | ¥1,467.00 | ¥1,515.00 | ¥1,455.00 | 1.27M |
| 2026-07-07 | ¥1,467.00 | -0.34% | ¥1,475.00 | ¥1,489.00 | ¥1,465.00 | 603.30K |
| 2026-07-06 | ¥1,472.00 | +1.87% | ¥1,452.00 | ¥1,483.00 | ¥1,446.00 | 879.50K |
| 2026-07-03 | ¥1,445.00 | +0.70% | ¥1,444.00 | ¥1,450.00 | ¥1,421.00 | 910.60K |
| 2026-07-02 | ¥1,435.00 | +1.06% | ¥1,426.00 | ¥1,456.00 | ¥1,414.00 | 661.70K |
| 2026-07-01 | ¥1,420.00 | -0.63% | ¥1,429.00 | ¥1,447.00 | ¥1,416.00 | 623.80K |
| 2026-06-30 | ¥1,429.00 | -0.28% | ¥1,438.00 | ¥1,451.00 | ¥1,418.00 | 1.02M |
| 2026-06-29 | ¥1,433.00 | +3.24% | ¥1,402.00 | ¥1,438.00 | ¥1,398.00 | 957.30K |
| 2026-06-26 | ¥1,388.00 | +1.91% | ¥1,377.00 | ¥1,396.00 | ¥1,364.00 | 548.80K |
| 2026-06-25 | ¥1,362.00 | -1.30% | ¥1,405.00 | ¥1,405.00 | ¥1,362.00 | 467.10K |
| 2026-06-24 | ¥1,380.00 | +0.51% | ¥1,376.00 | ¥1,390.00 | ¥1,371.00 | 515.50K |
| 2026-06-23 | ¥1,373.00 | -0.79% | ¥1,399.00 | ¥1,403.00 | ¥1,364.00 | 767.70K |
| 2026-06-22 | ¥1,384.00 | +0.22% | ¥1,376.00 | ¥1,396.00 | ¥1,363.00 | 545.70K |
| 2026-06-19 | ¥1,381.00 | -0.43% | ¥1,383.00 | ¥1,398.00 | ¥1,373.00 | 845.00K |
| 2026-06-18 | ¥1,387.00 | -2.39% | ¥1,425.00 | ¥1,442.00 | ¥1,383.00 | 881.20K |
| 2026-06-17 | ¥1,421.00 | +0.78% | ¥1,432.00 | ¥1,449.00 | ¥1,420.00 | 955.30K |
| 2026-06-16 | ¥1,410.00 | -1.95% | ¥1,432.00 | ¥1,440.00 | ¥1,401.00 | 842.80K |
| 2026-06-15 | ¥1,438.00 | +5.89% | ¥1,385.00 | ¥1,452.00 | ¥1,380.00 | 1.03M |
| 2026-06-12 | ¥1,358.00 | +1.19% | ¥1,356.00 | ¥1,369.00 | ¥1,346.00 | 647.20K |
| 2026-06-11 | ¥1,342.00 | -1.61% | ¥1,350.00 | ¥1,359.00 | ¥1,321.00 | 580.50K |
| 2026-06-10 | ¥1,364.00 | +1.26% | ¥1,350.00 | ¥1,367.00 | ¥1,342.00 | 701.30K |
| 2026-06-09 | ¥1,347.00 | -0.07% | ¥1,354.00 | ¥1,370.00 | ¥1,339.00 | 743.40K |
| 2026-06-08 | ¥1,348.00 | -1.32% | ¥1,343.00 | ¥1,353.00 | ¥1,332.00 | 873.60K |
| 2026-06-05 | ¥1,366.00 | +1.19% | ¥1,351.00 | ¥1,381.00 | ¥1,348.00 | 454.50K |
| 2026-06-04 | ¥1,350.00 | -0.95% | ¥1,350.00 | ¥1,362.00 | ¥1,347.00 | 457.50K |
| 2026-06-03 | ¥1,363.00 | +0.59% | ¥1,347.00 | ¥1,367.00 | ¥1,329.00 | 793.30K |
| 2026-06-02 | ¥1,355.00 | -2.59% | ¥1,376.00 | ¥1,376.00 | ¥1,328.00 | 761.60K |
| 2026-06-01 | ¥1,391.00 | -2.73% | ¥1,423.00 | ¥1,428.00 | ¥1,391.00 | 769.40K |
| 2026-05-29 | ¥1,430.00 | 0.00% | ¥1,425.00 | ¥1,451.00 | ¥1,419.00 | 793.40K |
| 2026-05-28 | ¥1,430.00 | -0.83% | ¥1,445.00 | ¥1,455.00 | ¥1,417.00 | 619.20K |
| 2026-05-27 | ¥1,442.00 | -1.57% | ¥1,482.00 | ¥1,483.00 | ¥1,435.00 | 631.30K |
| 2026-05-26 | ¥1,465.00 | +1.45% | ¥1,461.00 | ¥1,483.00 | ¥1,434.00 | 815.20K |
| 2026-05-25 | ¥1,444.00 | +1.40% | ¥1,449.00 | ¥1,467.00 | ¥1,438.00 | 873.90K |