Kurita Water Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.04	45.04	45.04	45.04	45.04	2.60%	-
Feb 19, 2026	44.06	44.06	43.90	43.90	43.90	0.50%	150
Feb 18, 2026	43.68	43.68	43.68	43.68	43.68	-1.71%	-
Feb 17, 2026	44.36	44.44	44.36	44.44	44.44	1.60%	65
Feb 16, 2026	43.74	43.74	43.74	43.74	43.74	-0.27%	-
Feb 13, 2026	43.86	43.86	43.86	43.86	43.86	-2.75%	-
Feb 12, 2026	45.10	45.10	45.10	45.10	45.10	6.97%	85
Feb 11, 2026	42.92	42.92	42.16	42.16	42.16	-1.59%	13
Feb 10, 2026	42.84	42.84	42.84	42.84	42.84	2.83%	-
Feb 9, 2026	41.66	41.66	41.66	41.66	41.66	0.63%	-
Feb 6, 2026	41.40	41.40	41.40	41.40	41.40	0.98%	-
Feb 5, 2026	40.80	41.00	40.60	41.00	41.00	-1.91%	193
Feb 4, 2026	41.80	41.80	41.80	41.80	41.80	-0.81%	-
Feb 3, 2026	41.42	42.14	41.42	42.14	42.14	3.33%	100
Feb 2, 2026	40.78	40.78	40.78	40.78	40.78	-3.00%	-
Jan 30, 2026	41.70	42.04	41.70	42.04	42.04	2.79%	12
Jan 29, 2026	40.04	40.90	40.04	40.90	40.90	3.34%	145
Jan 28, 2026	39.58	39.58	39.58	39.58	39.58	0.51%	-
Jan 27, 2026	39.48	39.48	39.38	39.38	39.38	-1.01%	300
Jan 26, 2026	39.32	39.78	39.32	39.78	39.78	1.07%	16
Jan 23, 2026	39.36	39.36	39.36	39.36	39.36	-0.76%	-
Jan 22, 2026	39.04	39.66	39.04	39.66	39.66	0.51%	103
Jan 21, 2026	38.60	39.46	38.60	39.46	39.46	3.14%	414
Jan 20, 2026	38.26	38.26	38.26	38.26	38.26	-2.30%	-
Jan 19, 2026	39.16	39.16	39.16	39.16	39.16	0.20%	-
Jan 16, 2026	39.24	39.24	39.08	39.08	39.08	3.66%	150
Jan 15, 2026	37.70	37.70	37.70	37.70	37.70	1.07%	-
Jan 14, 2026	37.26	37.30	37.26	37.30	37.30	-0.85%	170
Jan 13, 2026	37.62	37.62	37.62	37.62	37.62	0.64%	-
Jan 12, 2026	37.38	37.38	37.38	37.38	37.38	0.48%	-
Jan 9, 2026	37.20	37.20	37.20	37.20	37.20	1.92%	80
Jan 8, 2026	36.64	36.64	36.50	36.50	36.50	-1.83%	100
Jan 7, 2026	36.40	37.18	36.40	37.18	37.18	4.15%	200
Jan 6, 2026	35.70	35.70	35.70	35.70	35.70	1.54%	-
Jan 5, 2026	35.16	35.16	35.16	35.16	35.16	2.15%	-
Jan 2, 2026	34.42	34.42	34.42	34.42	34.42	0.35%	-
Dec 30, 2025	34.30	34.30	34.30	34.30	34.30	-1.49%	-
Dec 29, 2025	34.82	34.82	34.82	34.82	34.82	-0.34%	-
Dec 23, 2025	34.94	34.94	34.94	34.94	34.94	0.58%	-
Dec 22, 2025	34.74	34.74	34.74	34.74	34.74	0.46%	-
Dec 19, 2025	34.58	34.58	34.58	34.58	34.58	2.67%	-
Dec 18, 2025	33.68	33.68	33.68	33.68	33.68	-1.06%	-
Dec 17, 2025	34.04	34.04	34.04	34.04	34.04	-1.39%	-
Dec 16, 2025	34.52	34.52	34.52	34.52	34.52	-4.06%	-
Dec 15, 2025	35.98	35.98	35.98	35.98	35.98	0.28%	10
Dec 12, 2025	35.88	35.88	35.88	35.88	35.88	-0.88%	-
Dec 11, 2025	36.00	36.20	36.00	36.20	36.20	0.67%	95
Dec 10, 2025	36.00	36.00	35.96	35.96	35.96	-0.06%	100
Dec 9, 2025	35.98	35.98	35.98	35.98	35.98	-2.23%	-
Dec 8, 2025	36.80	36.80	36.80	36.80	36.80	2.00%	-