Kumagai Gumi Co.,Ltd. - 1861.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,810	4,815	4,815	4,820	4,750	144,900
September 04, 2025	4,850	4,845	4,845	4,900	4,825	152,400
September 03, 2025	4,800	4,800	4,800	4,835	4,770	130,000
September 02, 2025	4,780	4,775	4,775	4,840	4,770	129,200
September 01, 2025	4,745	4,770	4,770	4,790	4,730	80,600
August 29, 2025	4,735	4,750	4,750	4,750	4,705	87,900
August 28, 2025	4,670	4,735	4,735	4,755	4,670	98,400
August 27, 2025	4,670	4,700	4,700	4,720	4,660	119,500
August 26, 2025	4,710	4,695	4,695	4,715	4,660	130,800
August 25, 2025	4,755	4,715	4,715	4,770	4,700	158,900
August 22, 2025	4,700	4,720	4,720	4,720	4,670	187,000
August 21, 2025	4,770	4,700	4,700	4,770	4,680	192,300
August 20, 2025	4,735	4,800	4,800	4,810	4,715	164,600
August 19, 2025	4,690	4,735	4,735	4,755	4,665	152,600
August 18, 2025	4,660	4,685	4,685	4,690	4,610	228,700
August 15, 2025	4,635	4,620	4,620	4,660	4,590	200,900
August 14, 2025	4,600	4,665	4,665	4,665	4,560	222,800
August 13, 2025	4,665	4,630	4,630	4,690	4,590	278,400
August 12, 2025	4,690	4,630	4,630	4,750	4,580	539,400
August 08, 2025	4,785	4,745	4,745	4,810	4,725	168,900
August 07, 2025	4,780	4,765	4,765	4,870	4,725	269,900
August 06, 2025	4,610	4,745	4,745	4,745	4,590	167,400
August 05, 2025	4,580	4,590	4,590	4,605	4,540	137,100
August 04, 2025	4,500	4,580	4,580	4,590	4,470	200,000
August 01, 2025	4,520	4,580	4,580	4,610	4,520	190,100
July 31, 2025	4,500	4,520	4,520	4,540	4,475	201,200
July 30, 2025	4,400	4,460	4,460	4,465	4,375	117,500
July 29, 2025	4,360	4,390	4,390	4,440	4,340	126,900
July 28, 2025	4,415	4,385	4,385	4,435	4,375	121,400
July 25, 2025	4,380	4,410	4,410	4,420	4,360	108,800
July 24, 2025	4,445	4,400	4,400	4,455	4,375	348,600
July 23, 2025	4,540	4,435	4,435	4,545	4,415	197,700
July 22, 2025	4,480	4,520	4,520	4,525	4,470	98,700
July 18, 2025	4,515	4,490	4,490	4,515	4,470	94,300
July 17, 2025	4,485	4,520	4,520	4,560	4,475	143,500
July 16, 2025	4,495	4,480	4,480	4,510	4,440	124,900
July 15, 2025	4,575	4,510	4,510	4,590	4,500	131,800
July 14, 2025	4,520	4,575	4,575	4,615	4,495	232,000
July 11, 2025	4,435	4,490	4,490	4,550	4,410	283,800
July 10, 2025	4,375	4,405	4,405	4,445	4,375	259,600
July 09, 2025	4,295	4,330	4,330	4,340	4,265	126,600
July 08, 2025	4,245	4,260	4,260	4,285	4,210	108,300
July 07, 2025	4,245	4,260	4,260	4,320	4,200	317,200
July 04, 2025	4,055	4,125	4,125	4,145	4,040	142,000
July 03, 2025	4,135	4,060	4,060	4,150	4,035	168,700
July 02, 2025	4,105	4,160	4,160	4,180	4,105	96,400
July 01, 2025	4,150	4,150	4,150	4,195	4,150	86,600
June 30, 2025	4,215	4,185	4,185	4,220	4,185	76,600
June 27, 2025	4,235	4,180	4,180	4,235	4,170	83,100
June 26, 2025	4,180	4,190	4,190	4,190	4,155	81,300
June 25, 2025	4,230	4,180	4,180	4,230	4,160	61,500
June 24, 2025	4,225	4,215	4,215	4,240	4,180	91,100
June 23, 2025	4,190	4,195	4,195	4,240	4,185	93,500
June 20, 2025	4,205	4,200	4,200	4,225	4,175	157,100
June 19, 2025	4,220	4,240	4,240	4,245	4,205	90,000
June 18, 2025	4,225	4,235	4,235	4,265	4,225	81,400
June 17, 2025	4,225	4,245	4,245	4,275	4,215	91,200
June 16, 2025	4,280	4,230	4,230	4,295	4,215	78,100
June 13, 2025	4,195	4,235	4,235	4,275	4,195	119,500
June 12, 2025	4,230	4,200	4,200	4,255	4,190	80,900

Kumagai Gumi Co.,Ltd. (1861.T) JPX