Kumagai Gumi Co(JP:1861)
Â¥1,301.000.00 (0.00%)
JP:1861
Kumagai Gumi Co historical prices
Â¥1,301.00
At close:0.00 (0.00%)
Want to see JP:1861 full AI Analyst Report?
Kumagai Gumi Co (1861) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,282.00 | 1,302.00 | 1,253.00 | 1,301.00 | 1,301.00 | 0.00% | 2,573,600 | 2.89 |
| Nov 12, 2026 | 1,282.00 | 1,311.00 | 1,280.00 | 1,301.00 | 1,301.00 | +2.52% | 1,956,300 | 2.21 |
| Nov 11, 2026 | 1,260.00 | 1,287.00 | 1,259.00 | 1,269.00 | 1,269.00 | +0.71% | 1,134,500 | 1.26 |
| Nov 10, 2026 | 1,250.00 | 1,271.00 | 1,238.00 | 1,260.00 | 1,260.00 | +4.65% | 1,454,200 | 1.61 |
| Nov 09, 2026 | 1,225.00 | 1,230.00 | 1,212.00 | 1,226.00 | 1,226.00 | +1.83% | 891,100 | 0.97 |
| Nov 06, 2026 | 1,196.00 | 1,214.00 | 1,192.00 | 1,204.00 | 1,204.00 | -4.14% | 1,340,500 | 1.49 |
| Nov 05, 2026 | 1,258.00 | 1,269.00 | 1,237.00 | 1,256.00 | 1,256.00 | +1.54% | 1,168,000 | 1.26 |
| Nov 04, 2026 | 1,249.00 | 1,254.00 | 1,216.00 | 1,237.00 | 1,237.00 | -0.08% | 1,099,300 | 1.20 |
| Nov 03, 2026 | 1,238.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,238.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,235.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,238.00 | -0.16% | 798,800 | 0.87 |
| Oct 30, 2026 | 1,241.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,240.00 | +0.16% | 800,700 | 0.87 |
| Oct 29, 2026 | 1,239.00 | 1,241.00 | 1,219.00 | 1,238.00 | 1,238.00 | +0.24% | 2,267,700 | 2.54 |
| Oct 28, 2026 | 1,246.00 | 1,253.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.88% | 726,100 | 0.81 |
| Oct 27, 2026 | 1,244.00 | 1,246.00 | 1,229.00 | 1,246.00 | 1,246.00 | +0.08% | 662,500 | 0.74 |
| Oct 26, 2026 | 1,219.00 | 1,253.00 | 1,216.00 | 1,245.00 | 1,245.00 | +2.81% | 810,800 | 0.90 |
| Oct 23, 2026 | 1,209.00 | 1,211.00 | 1,193.00 | 1,211.00 | 1,211.00 | +0.50% | 574,000 | 0.64 |
| Oct 22, 2026 | 1,211.00 | 1,220.00 | 1,204.00 | 1,205.00 | 1,205.00 | -0.50% | 596,700 | 0.66 |
| Oct 21, 2026 | 1,218.00 | 1,218.00 | 1,202.00 | 1,211.00 | 1,211.00 | +0.67% | 686,000 | 0.76 |
| Oct 20, 2026 | 1,211.00 | 1,217.00 | 1,195.00 | 1,203.00 | 1,203.00 | -1.31% | 699,300 | 0.78 |
| Oct 19, 2026 | 1,214.00 | 1,221.00 | 1,206.00 | 1,219.00 | 1,219.00 | +0.41% | 478,800 | 0.53 |
| Oct 16, 2026 | 1,186.00 | 1,214.00 | 1,182.00 | 1,214.00 | 1,214.00 | +3.14% | 1,279,500 | 1.43 |
| Oct 15, 2026 | 1,199.00 | 1,200.00 | 1,176.00 | 1,177.00 | 1,177.00 | -2.16% | 742,500 | 0.84 |
| Oct 14, 2026 | 1,205.00 | 1,209.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.25% | 805,000 | 0.92 |
| Oct 13, 2026 | 1,198.00 | 1,211.00 | 1,193.00 | 1,206.00 | 1,206.00 | +0.84% | 653,600 | 0.75 |
| Oct 12, 2026 | 1,196.00 | 1,203.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,190.00 | 1,203.00 | 1,188.00 | 1,196.00 | 1,196.00 | +0.25% | 979,800 | 1.11 |
| Oct 08, 2026 | 1,202.00 | 1,208.00 | 1,185.00 | 1,193.00 | 1,193.00 | -1.97% | 1,041,900 | 1.19 |
| Oct 07, 2026 | 1,228.00 | 1,246.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 808,100 | 0.93 |
| Oct 06, 2026 | 1,238.00 | 1,242.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.57% | 674,900 | 0.77 |
| Oct 05, 2026 | 1,243.00 | 1,252.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.64% | 755,400 | 0.85 |
| Oct 02, 2026 | 1,265.00 | 1,270.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.11% | 956,200 | 1.08 |
| Oct 01, 2026 | 1,272.00 | 1,272.00 | 1,252.00 | 1,257.00 | 1,257.00 | -0.55% | 796,800 | 0.90 |
| Sep 30, 2026 | 1,271.00 | 1,275.00 | 1,253.00 | 1,264.00 | 1,264.00 | +0.80% | 1,998,600 | 2.31 |
| Sep 29, 2026 | 1,285.00 | 1,287.00 | 1,251.00 | 1,254.00 | 1,254.00 | -2.34% | 836,300 | 0.97 |
| Sep 28, 2026 | 1,320.00 | 1,326.00 | 1,307.00 | 1,309.00 | 1,284.00 | 0.00% | 606,700 | 0.70 |
| Sep 25, 2026 | 1,321.00 | 1,324.00 | 1,309.00 | 1,309.00 | 1,284.00 | -0.76% | 701,100 | 0.81 |
| Sep 24, 2026 | 1,332.00 | 1,332.00 | 1,312.00 | 1,319.00 | 1,293.81 | -0.60% | 794,300 | 0.91 |
| Sep 23, 2026 | 1,327.00 | 1,328.00 | 1,311.00 | 1,327.00 | 1,301.66 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,327.00 | 1,328.00 | 1,311.00 | 1,327.00 | 1,301.66 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,327.00 | 1,328.00 | 1,311.00 | 1,327.00 | 1,301.66 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,322.00 | 1,328.00 | 1,311.00 | 1,327.00 | 1,301.66 | +0.23% | 911,300 | 1.02 |
| Sep 17, 2026 | 1,323.00 | 1,330.00 | 1,317.00 | 1,324.00 | 1,298.71 | +1.07% | 837,800 | 0.94 |
| Sep 16, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,310.00 | 1,284.98 | +1.71% | 659,600 | 0.74 |
| Sep 15, 2026 | 1,300.00 | 1,302.00 | 1,280.00 | 1,288.00 | 1,263.40 | -0.46% | 787,500 | 0.88 |
| Sep 14, 2026 | 1,287.00 | 1,301.00 | 1,281.00 | 1,294.00 | 1,269.29 | +1.25% | 701,000 | 0.78 |
| Sep 11, 2026 | 1,270.00 | 1,293.00 | 1,268.00 | 1,278.00 | 1,253.59 | -1.08% | 819,900 | 0.91 |
| Sep 10, 2026 | 1,300.00 | 1,302.00 | 1,280.00 | 1,292.00 | 1,267.32 | -1.60% | 1,141,200 | 1.27 |
| Sep 09, 2026 | 1,300.00 | 1,313.00 | 1,293.00 | 1,313.00 | 1,287.92 | +1.00% | 967,500 | 1.09 |
| Sep 08, 2026 | 1,295.00 | 1,307.00 | 1,286.00 | 1,300.00 | 1,275.17 | +0.31% | 835,600 | 0.94 |
| Sep 07, 2026 | 1,299.00 | 1,306.00 | 1,293.00 | 1,296.00 | 1,271.25 | +0.39% | 700,300 | 0.79 |
