Australia markets close in 4 hours 40 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,685.00+30.00 (+0.82%)
As of 10:11AM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20243,675.003,690.003,650.003,685.003,685.0037,600
25 June 20243,655.003,710.003,640.003,655.003,655.00158,200
24 June 20243,640.003,710.003,625.003,695.003,695.00196,300
21 June 20243,610.003,645.003,600.003,600.003,600.00110,900
20 June 20243,610.003,650.003,580.003,640.003,640.00143,400
19 June 20243,540.003,585.003,530.003,575.003,575.00112,300
18 June 20243,515.003,530.003,485.003,495.003,495.00128,700
17 June 20243,525.003,545.003,455.003,515.003,515.00194,500
14 June 20243,550.003,585.003,525.003,580.003,580.00148,700
13 June 20243,610.003,625.003,530.003,545.003,545.00186,500
12 June 20243,605.003,645.003,600.003,625.003,625.00166,800
11 June 20243,660.003,665.003,625.003,645.003,645.00184,700
10 June 20243,600.003,655.003,570.003,645.003,645.00184,400
07 June 20243,575.003,585.003,555.003,580.003,580.00111,900
06 June 20243,630.003,640.003,560.003,565.003,565.00176,000
05 June 20243,690.003,690.003,625.003,630.003,630.00204,600
04 June 20243,640.003,695.003,605.003,690.003,690.00232,500
03 June 20243,645.003,680.003,615.003,640.003,640.00110,300
31 May 20243,580.003,635.003,575.003,620.003,620.00233,600
30 May 20243,590.003,605.003,550.003,585.003,585.00154,700
29 May 20243,595.003,620.003,590.003,610.003,610.00121,900
28 May 20243,610.003,625.003,565.003,585.003,585.00105,800
27 May 20243,555.003,610.003,545.003,610.003,610.00120,300
24 May 20243,585.003,590.003,545.003,545.003,545.00162,500
23 May 20243,590.003,600.003,525.003,600.003,600.00203,800
22 May 20243,640.003,675.003,565.003,575.003,575.00237,200
21 May 20243,720.003,760.003,660.003,680.003,680.00201,100
20 May 20243,630.003,700.003,620.003,650.003,650.00116,600
17 May 20243,575.003,660.003,575.003,645.003,645.00317,300
16 May 20243,570.003,620.003,545.003,610.003,610.00411,100
15 May 20243,540.003,800.003,540.003,570.003,570.00685,700
14 May 20244,090.004,090.003,980.004,030.004,030.00255,300
13 May 20244,160.004,190.004,070.004,090.004,090.00144,200
10 May 20244,200.004,245.004,180.004,215.004,215.0063,300
09 May 20244,110.004,185.004,105.004,170.004,170.00100,200
08 May 20244,140.004,155.004,085.004,140.004,140.0078,200
07 May 20244,140.004,140.004,085.004,115.004,115.00122,600
02 May 20244,070.004,165.004,070.004,140.004,140.0065,900
01 May 20244,135.004,160.004,120.004,140.004,140.0059,100
30 Apr 20244,165.004,200.004,130.004,155.004,155.0069,000
26 Apr 20244,070.004,140.004,070.004,130.004,130.0087,100
25 Apr 20244,085.004,130.004,065.004,070.004,070.0067,000
24 Apr 20244,095.004,175.004,095.004,130.004,130.00127,900
23 Apr 20244,080.004,100.004,060.004,090.004,090.0066,200
22 Apr 20244,035.004,080.004,030.004,065.004,065.0072,900
19 Apr 20244,060.004,075.003,950.004,015.004,015.00102,300
18 Apr 20244,040.004,095.004,040.004,065.004,065.0078,300
17 Apr 20244,115.004,115.004,030.004,070.004,070.0087,800
16 Apr 20244,145.004,205.004,065.004,120.004,120.00120,900
15 Apr 20244,230.004,260.004,175.004,250.004,250.00118,100
12 Apr 20244,245.004,265.004,210.004,230.004,230.0063,200
11 Apr 20244,230.004,240.004,170.004,240.004,240.0073,400
10 Apr 20244,185.004,250.004,185.004,230.004,230.0086,500
09 Apr 20244,175.004,195.004,155.004,185.004,185.0058,700
08 Apr 20244,190.004,195.004,145.004,170.004,170.0064,700
05 Apr 20244,150.004,165.004,080.004,165.004,165.00100,200
04 Apr 20244,185.004,250.004,150.004,205.004,205.00155,600
03 Apr 20244,075.004,175.004,070.004,150.004,150.00249,600
02 Apr 20244,125.004,125.004,070.004,075.004,075.00104,100
01 Apr 20244,200.004,205.004,105.004,125.004,125.0091,900
29 Mar 20244,120.004,195.004,120.004,180.004,180.0066,100
28 Mar 20244,115.004,165.004,070.004,115.004,115.00203,100
28 Mar 2024130 Dividend
27 Mar 20244,290.004,320.004,235.004,280.004,150.00221,800
26 Mar 20244,260.004,275.004,225.004,255.004,125.76138,000
25 Mar 20244,300.004,310.004,270.004,270.004,140.30121,100
22 Mar 20244,355.004,365.004,270.004,285.004,154.85189,700
21 Mar 20244,275.004,315.004,240.004,315.004,183.94200,500
19 Mar 20244,255.004,340.004,210.004,265.004,135.46423,400
18 Mar 20244,120.004,135.004,045.004,045.003,922.14133,300
15 Mar 20244,050.004,090.003,995.004,080.003,956.07687,700
14 Mar 20244,015.004,070.004,000.004,060.003,936.68101,000
13 Mar 20244,000.004,045.003,940.003,970.003,849.42114,100
12 Mar 20244,010.004,060.003,985.004,020.003,897.90108,500
11 Mar 20244,100.004,100.004,010.004,050.003,926.99217,500
08 Mar 20243,925.004,120.003,925.004,100.003,975.47285,400
07 Mar 20243,925.003,970.003,890.003,945.003,825.18136,300
06 Mar 20243,930.003,965.003,905.003,935.003,815.48166,000
05 Mar 20243,880.003,920.003,850.003,890.003,771.85123,800
04 Mar 20243,880.003,885.003,825.003,860.003,742.76212,900
01 Mar 20243,895.003,940.003,895.003,915.003,796.09162,000
29 Feb 20243,885.004,005.003,870.003,955.003,834.87334,800
28 Feb 20243,825.003,895.003,815.003,835.003,718.52155,300
27 Feb 20243,815.003,855.003,805.003,810.003,694.28134,400
26 Feb 20243,800.003,815.003,765.003,810.003,694.28148,100
22 Feb 20243,800.003,800.003,740.003,770.003,655.49208,000
21 Feb 20243,870.003,875.003,780.003,805.003,689.43130,300
20 Feb 20243,880.003,905.003,835.003,845.003,728.2186,600
19 Feb 20243,795.003,890.003,795.003,865.003,747.6183,600
16 Feb 20243,825.003,845.003,770.003,790.003,674.88190,400
15 Feb 20243,925.003,970.003,830.003,830.003,713.67130,800
14 Feb 20243,970.003,980.003,830.003,925.003,805.78370,200
13 Feb 20243,830.003,845.003,775.003,830.003,713.67170,800
09 Feb 20243,865.003,910.003,825.003,855.003,737.91153,800
08 Feb 20243,970.003,970.003,860.003,865.003,747.61162,800
07 Feb 20243,915.003,960.003,895.003,940.003,820.33133,200
06 Feb 20243,840.003,940.003,835.003,910.003,791.24122,300
05 Feb 20243,835.003,875.003,815.003,860.003,742.76118,800
02 Feb 20243,790.003,810.003,745.003,785.003,670.04138,300
01 Feb 20243,820.003,840.003,780.003,820.003,703.97105,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...