KUMAGAI GUMI CO - Price History
Monthly price history for 1861.T (KUMAGAI GUMI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,140 | ¥4,140 |
| April 2024 | ¥4,155 | ¥4,155 |
| March 2024 | ¥4,180 | ¥4,180 |
| February 2024 | ¥3,835 | ¥3,955 |
| January 2024 | ¥3,728 | ¥3,845 |
| December 2023 | ¥3,496 | ¥3,605 |
| November 2023 | ¥3,297 | ¥3,400 |
| October 2023 | ¥3,655 | ¥3,770 |
| September 2023 | ¥3,418 | ¥3,525 |
| August 2023 | ¥3,156 | ¥3,255 |
| July 2023 | ¥3,122 | ¥3,220 |
| June 2023 | ¥2,986 | ¥3,080 |
| May 2023 | ¥2,904 | ¥2,995 |
| April 2023 | ¥2,798 | ¥2,886 |
| March 2023 | ¥2,578 | ¥2,659 |
| February 2023 | ¥2,569 | ¥2,781 |
| January 2023 | ¥2,462 | ¥2,666 |
| December 2022 | ¥2,430 | ¥2,631 |
| November 2022 | ¥2,345 | ¥2,539 |
| October 2022 | ¥2,322 | ¥2,514 |
| September 2022 | ¥2,329 | ¥2,522 |
| August 2022 | ¥2,463 | ¥2,667 |
| July 2022 | ¥2,612 | ¥2,828 |
| June 2022 | ¥2,541 | ¥2,751 |
| May 2022 | ¥2,427 | ¥2,628 |
| April 2022 | ¥2,510 | ¥2,717 |
| March 2022 | ¥2,503 | ¥2,710 |
| February 2022 | ¥2,554 | ¥2,885 |
| January 2022 | ¥2,579 | ¥2,914 |
| December 2021 | ¥2,541 | ¥2,871 |
| November 2021 | ¥2,326 | ¥2,628 |
| October 2021 | ¥2,493 | ¥2,816 |
| September 2021 | ¥2,570 | ¥2,903 |
| August 2021 | ¥2,380 | ¥2,689 |
| July 2021 | ¥2,486 | ¥2,808 |
| June 2021 | ¥2,478 | ¥2,800 |
| May 2021 | ¥2,633 | ¥2,975 |
| April 2021 | ¥2,691 | ¥3,040 |
| March 2021 | ¥2,660 | ¥3,005 |
| February 2021 | ¥2,375 | ¥2,789 |
| January 2021 | ¥2,200 | ¥2,583 |
| December 2020 | ¥2,213 | ¥2,598 |
| November 2020 | ¥2,012 | ¥2,362 |
| October 2020 | ¥2,050 | ¥2,407 |
| September 2020 | ¥2,309 | ¥2,711 |
| August 2020 | ¥2,317 | ¥2,721 |
| July 2020 | ¥2,050 | ¥2,407 |
| June 2020 | ¥2,197 | ¥2,580 |
| May 2020 | ¥2,242 | ¥2,633 |
| April 2020 | ¥2,024 | ¥2,376 |
| March 2020 | ¥2,130 | ¥2,501 |
| February 2020 | ¥2,331 | ¥2,868 |
| January 2020 | ¥2,560 | ¥3,150 |
| December 2019 | ¥2,707 | ¥3,330 |
| November 2019 | ¥2,625 | ¥3,230 |
| October 2019 | ¥2,731 | ¥3,360 |
| September 2019 | ¥2,499 | ¥3,075 |
| August 2019 | ¥2,383 | ¥2,932 |
| July 2019 | ¥2,373 | ¥2,920 |
| June 2019 | ¥2,589 | ¥3,185 |
| May 2019 | ¥2,343 | ¥2,883 |
| April 2019 | ¥2,646 | ¥3,255 |
| March 2019 | ¥2,812 | ¥3,460 |
| February 2019 | ¥2,791 | ¥3,535 |
| January 2019 | ¥2,693 | ¥3,410 |
| December 2018 | ¥2,606 | ¥3,300 |
| November 2018 | ¥2,839 | ¥3,595 |
| October 2018 | ¥2,326 | ¥2,946 |
| September 2018 | ¥2,483 | ¥3,145 |
| August 2018 | ¥2,373 | ¥3,005 |
| July 2018 | ¥3,088 | ¥3,910 |
| June 2018 | ¥3,072 | ¥3,890 |
| May 2018 | ¥2,898 | ¥3,670 |
| April 2018 | ¥2,945 | ¥3,730 |
| March 2018 | ¥2,701 | ¥3,420 |
| February 2018 | ¥2,492 | ¥3,175 |
| January 2018 | ¥2,417 | ¥3,080 |
| December 2017 | ¥2,472 | ¥3,150 |
| November 2017 | ¥2,453 | ¥3,125 |
| October 2017 | ¥2,818 | ¥3,590 |
| September 2017 | ¥2,665 | ¥3,395 |
| August 2017 | ¥2,700 | ¥3,440 |
| July 2017 | ¥2,998 | ¥3,820 |
| June 2017 | ¥2,833 | ¥3,610 |
| May 2017 | ¥2,700 | ¥3,440 |
| April 2017 | ¥2,355 | ¥3,000 |
| March 2017 | ¥2,276 | ¥2,900 |
| February 2017 | ¥2,361 | ¥3,080 |
| January 2017 | ¥2,484 | ¥3,240 |
| December 2016 | ¥2,300 | ¥3,000 |
| November 2016 | ¥2,254 | ¥2,940 |
| October 2016 | ¥2,139 | ¥2,790 |
| September 2016 | ¥1,993 | ¥2,600 |
| August 2016 | ¥2,139 | ¥2,790 |
| July 2016 | ¥2,637 | ¥3,440 |
| June 2016 | ¥2,215 | ¥2,890 |
| May 2016 | ¥2,376 | ¥3,100 |
| April 2016 | ¥2,284 | ¥2,980 |
| March 2016 | ¥2,192 | ¥2,860 |
| February 2016 | ¥1,874 | ¥2,480 |
| January 2016 | ¥2,668 | ¥3,530 |
| December 2015 | ¥2,638 | ¥3,490 |
| November 2015 | ¥2,608 | ¥3,450 |
| October 2015 | ¥2,751 | ¥3,640 |
| September 2015 | ¥2,819 | ¥3,730 |
| August 2015 | ¥2,993 | ¥3,960 |
| July 2015 | ¥2,645 | ¥3,500 |
| June 2015 | ¥2,729 | ¥3,610 |
| May 2015 | ¥2,729 | ¥3,610 |
| April 2015 | ¥2,895 | ¥3,830 |
| March 2015 | ¥2,834 | ¥3,750 |
| February 2015 | ¥2,985 | ¥3,970 |
| January 2015 | ¥2,819 | ¥3,750 |
| December 2014 | ¥2,925 | ¥3,890 |
| November 2014 | ¥2,864 | ¥3,810 |
| October 2014 | ¥3,007 | ¥4,000 |
| September 2014 | ¥3,045 | ¥4,050 |
| August 2014 | ¥2,782 | ¥3,700 |
| July 2014 | ¥2,135 | ¥2,840 |
| June 2014 | ¥1,947 | ¥2,590 |
| May 2014 | ¥2,000 | ¥2,660 |
| April 2014 | ¥1,985 | ¥2,640 |
| March 2014 | ¥1,917 | ¥2,550 |
| February 2014 | ¥1,940 | ¥2,580 |
| January 2014 | ¥1,985 | ¥2,640 |
| December 2013 | ¥2,308 | ¥3,070 |
| November 2013 | ¥2,083 | ¥2,770 |
| October 2013 | ¥2,263 | ¥3,010 |
| September 2013 | ¥1,759 | ¥2,340 |
| August 2013 | ¥737 | ¥980 |
| July 2013 | ¥722 | ¥960 |
| June 2013 | ¥692 | ¥920 |
| May 2013 | ¥767 | ¥1,020 |
| April 2013 | ¥887 | ¥1,180 |
| March 2013 | ¥744 | ¥990 |
| February 2013 | ¥767 | ¥1,020 |
| January 2013 | ¥910 | ¥1,210 |
| December 2012 | ¥759 | ¥1,010 |
| November 2012 | ¥579 | ¥770 |
| October 2012 | ¥541 | ¥720 |
| September 2012 | ¥526 | ¥700 |
| August 2012 | ¥504 | ¥670 |
| July 2012 | ¥554 | ¥737 |
| June 2012 | ¥617 | ¥820 |
| May 2012 | ¥534 | ¥710 |
| April 2012 | ¥617 | ¥820 |
| March 2012 | ¥662 | ¥880 |
| February 2012 | ¥677 | ¥900 |
| January 2012 | ¥647 | ¥860 |
| December 2011 | ¥519 | ¥690 |
| November 2011 | ¥496 | ¥660 |
| October 2011 | ¥534 | ¥710 |
| September 2011 | ¥504 | ¥670 |
| August 2011 | ¥586 | ¥780 |
| July 2011 | ¥579 | ¥770 |
| June 2011 | ¥617 | ¥820 |
| May 2011 | ¥556 | ¥740 |
| April 2011 | ¥669 | ¥890 |
| March 2011 | ¥737 | ¥980 |
| February 2011 | ¥466 | ¥620 |
| January 2011 | ¥474 | ¥630 |
| December 2010 | ¥451 | ¥600 |
| November 2010 | ¥481 | ¥640 |
| October 2010 | ¥376 | ¥500 |
| September 2010 | ¥398 | ¥530 |
| August 2010 | ¥383 | ¥510 |
| July 2010 | ¥444 | ¥590 |
| June 2010 | ¥444 | ¥590 |
| May 2010 | ¥504 | ¥670 |
| April 2010 | ¥609 | ¥810 |
| March 2010 | ¥489 | ¥650 |
| February 2010 | ¥421 | ¥560 |
| January 2010 | ¥436 | ¥580 |
| December 2009 | ¥414 | ¥550 |
| November 2009 | ¥398 | ¥530 |
| October 2009 | ¥489 | ¥650 |
| September 2009 | ¥504 | ¥670 |
| August 2009 | ¥617 | ¥820 |
| July 2009 | ¥586 | ¥780 |
| June 2009 | ¥737 | ¥980 |
| May 2009 | ¥556 | ¥740 |
| April 2009 | ¥421 | ¥560 |
| March 2009 | ¥316 | ¥420 |
| February 2009 | ¥271 | ¥360 |
| January 2009 | ¥323 | ¥430 |
| December 2008 | ¥338 | ¥450 |
| November 2008 | ¥323 | ¥430 |
| October 2008 | ¥308 | ¥410 |
| September 2008 | ¥331 | ¥440 |
| August 2008 | ¥474 | ¥630 |
| July 2008 | ¥744 | ¥990 |
| June 2008 | ¥804 | ¥1,070 |
| May 2008 | ¥895 | ¥1,190 |
| April 2008 | ¥722 | ¥960 |
| March 2008 | ¥789 | ¥1,050 |
| February 2008 | ¥852 | ¥1,150 |
| January 2008 | ¥911 | ¥1,230 |
| December 2007 | ¥978 | ¥1,320 |
| November 2007 | ¥1,022 | ¥1,380 |
| October 2007 | ¥1,289 | ¥1,740 |
| September 2007 | ¥1,311 | ¥1,770 |
| August 2007 | ¥1,407 | ¥1,900 |
| July 2007 | ¥1,793 | ¥2,420 |
| June 2007 | ¥1,985 | ¥2,680 |
| May 2007 | ¥1,704 | ¥2,300 |
| April 2007 | ¥1,622 | ¥2,190 |
| March 2007 | ¥1,682 | ¥2,270 |
| February 2007 | ¥1,810 | ¥2,460 |
| January 2007 | ¥1,788 | ¥2,430 |
| December 2006 | ¥1,656 | ¥2,250 |
| November 2006 | ¥1,663 | ¥2,260 |
| October 2006 | ¥2,120 | ¥2,880 |
| September 2006 | ¥2,311 | ¥3,140 |
| August 2006 | ¥2,061 | ¥2,800 |
| July 2006 | ¥2,215 | ¥3,010 |
| June 2006 | ¥2,414 | ¥3,280 |
| May 2006 | ¥2,642 | ¥3,590 |
| April 2006 | ¥3,430 | ¥4,660 |
| March 2006 | ¥3,577 | ¥4,860 |
| February 2006 | ¥3,231 | ¥4,390 |
| January 2006 | ¥3,547 | ¥4,820 |
| December 2005 | ¥3,827 | ¥5,200 |
| November 2005 | ¥3,540 | ¥4,810 |
| October 2005 | ¥3,878 | ¥5,270 |
| September 2005 | ¥3,334 | ¥4,530 |
| August 2005 | ¥2,988 | ¥4,060 |
| July 2005 | ¥2,326 | ¥3,160 |
| June 2005 | ¥2,215 | ¥3,010 |
| May 2005 | ¥2,075 | ¥2,820 |
| April 2005 | ¥2,120 | ¥2,880 |
| March 2005 | ¥2,259 | ¥3,070 |
| February 2005 | ¥1,921 | ¥2,610 |
| January 2005 | ¥1,803 | ¥2,450 |
| December 2004 | ¥1,612 | ¥2,190 |
| November 2004 | ¥1,641 | ¥2,230 |
| October 2004 | ¥1,715 | ¥2,330 |
| September 2004 | ¥1,538 | ¥2,090 |
| August 2004 | ¥1,560 | ¥2,120 |
| July 2004 | ¥1,774 | ¥2,410 |
| June 2004 | ¥2,009 | ¥2,730 |
| May 2004 | ¥1,869 | ¥2,540 |
| April 2004 | ¥2,127 | ¥2,890 |
| March 2004 | ¥1,442 | ¥1,960 |
| February 2004 | ¥1,163 | ¥1,580 |
| January 2004 | ¥1,222 | ¥1,660 |
| December 2003 | ¥1,155 | ¥1,570 |
| November 2003 | ¥1,200 | ¥1,630 |
| October 2003 | ¥1,538 | ¥2,090 |
| September 2003 | ¥1,295 | ¥1,760 |
| August 2003 | ¥817 | ¥1,110 |
| July 2003 | ¥994 | ¥1,350 |
| June 2003 | ¥920 | ¥1,250 |
| May 2003 | ¥699 | ¥950 |
| April 2003 | ¥589 | ¥800 |
| March 2003 | ¥736 | ¥1,000 |
| February 2003 | ¥662 | ¥900 |
| January 2003 | ¥662 | ¥900 |
| December 2002 | ¥405 | ¥550 |
| November 2002 | ¥478 | ¥650 |
| October 2002 | ¥552 | ¥750 |
| September 2002 | ¥699 | ¥950 |
| August 2002 | ¥883 | ¥1,200 |
| July 2002 | ¥846 | ¥1,150 |
| June 2002 | ¥920 | ¥1,250 |
| May 2002 | ¥920 | ¥1,250 |
| April 2002 | ¥810 | ¥1,100 |
| March 2002 | ¥883 | ¥1,200 |
| February 2002 | ¥1,104 | ¥1,500 |
| January 2002 | ¥920 | ¥1,250 |
| December 2001 | ¥736 | ¥1,000 |
| November 2001 | ¥920 | ¥1,250 |
| October 2001 | ¥1,030 | ¥1,400 |
| September 2001 | ¥1,178 | ¥1,600 |
| August 2001 | ¥1,582 | ¥2,150 |
| July 2001 | ¥1,619 | ¥2,200 |
| June 2001 | ¥2,097 | ¥2,850 |
| May 2001 | ¥2,097 | ¥2,850 |
| April 2001 | ¥2,576 | ¥3,500 |
| March 2001 | ¥2,429 | ¥3,300 |
| February 2001 | ¥3,091 | ¥4,200 |
| January 2001 | ¥2,429 | ¥3,300 |
| December 2000 | ¥3,385 | ¥4,600 |
| November 2000 | ¥2,134 | ¥2,900 |
| October 2000 | ¥2,208 | ¥3,000 |
| September 2000 | ¥2,649 | ¥3,600 |
| August 2000 | ¥3,017 | ¥4,100 |
| July 2000 | ¥2,576 | ¥3,500 |
| June 2000 | ¥4,710 | ¥6,400 |
| May 2000 | ¥3,680 | ¥5,000 |
| April 2000 | ¥4,195 | ¥5,700 |
| March 2000 | ¥4,931 | ¥6,700 |
| February 2000 | ¥4,195 | ¥5,700 |
| January 2000 | ¥5,446 | ¥7,400 |
1861.T
Price: ¥3,645
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.60%
Payout Ratio: 57.31%
Payout Ratio Range:
Dividend Per Share: 130.00 JPY
Earnings Per Share: 226.87 JPY
P/E Ratio: 20.61
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 178.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 2.78%
DGR5: 30.00%