Kurita Water Industries Ltd. (KTWIY)
OTCMKTS
· Delayed Price · Currency is USD
64.33
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - | 189 |
| Apr 24, 2025 | 68.82 | 68.82 | 64.33 | 64.33 | 64.33 | -2.90% | 586 |
| Apr 23, 2025 | 66.14 | 66.25 | 66.14 | 66.25 | 66.25 | 1.25% | 480 |
| Apr 22, 2025 | 66.01 | 67.97 | 65.43 | 65.43 | 65.43 | 1.36% | 2,069 |
| Apr 21, 2025 | 64.70 | 64.70 | 64.52 | 64.55 | 64.55 | -0.68% | 18,333 |
| Apr 17, 2025 | 64.96 | 64.99 | 64.96 | 64.99 | 64.99 | -2.83% | 819 |
| Apr 16, 2025 | 67.29 | 67.29 | 66.88 | 66.88 | 66.88 | 6.73% | 2,851 |
| Apr 15, 2025 | 67.31 | 67.31 | 62.66 | 62.66 | 62.66 | -5.97% | 702 |
| Apr 14, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 7.95% | 331 |
| Apr 11, 2025 | 59.40 | 62.37 | 59.40 | 61.73 | 61.73 | 8.16% | 6,905 |
| Apr 10, 2025 | 58.17 | 61.23 | 57.08 | 57.08 | 57.08 | -6.03% | 1,788 |
| Apr 9, 2025 | 55.10 | 60.74 | 55.10 | 60.74 | 60.74 | 8.90% | 1,618 |
| Apr 8, 2025 | 57.50 | 57.98 | 55.78 | 55.78 | 55.78 | 4.75% | 14,883 |
| Apr 7, 2025 | 55.25 | 55.25 | 53.25 | 53.25 | 53.25 | -8.32% | 899 |
| Apr 4, 2025 | 54.70 | 58.08 | 54.70 | 58.08 | 58.08 | -5.82% | 1,582 |
| Apr 3, 2025 | 61.69 | 63.87 | 59.61 | 61.67 | 61.67 | 0.95% | 2,227 |
| Apr 2, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -1.47% | 504 |
| Apr 1, 2025 | 59.70 | 63.26 | 59.70 | 62.00 | 62.00 | -3.43% | 932 |
| Mar 31, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.67% | 304 |
| Mar 28, 2025 | 60.93 | 65.00 | 60.93 | 63.15 | 63.15 | -7.92% | 794 |
| Mar 27, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - | 189 |
| Mar 26, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - | 246 |
| Mar 25, 2025 | 63.33 | 68.58 | 63.33 | 68.58 | 68.58 | 0.97% | 956 |
| Mar 24, 2025 | 65.00 | 67.92 | 65.00 | 67.92 | 67.92 | 11.56% | 710 |
| Mar 21, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -8.92% | 13,912 |
| Mar 20, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - | 383 |
| Mar 19, 2025 | 66.54 | 66.84 | 66.54 | 66.84 | 66.84 | 1.52% | 11,978 |
| Mar 18, 2025 | 66.00 | 69.69 | 65.74 | 65.84 | 65.84 | -1.73% | 1,852 |
| Mar 17, 2025 | 64.96 | 67.00 | 64.96 | 67.00 | 67.00 | 7.20% | 1,479 |
| Mar 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 223 |
| Mar 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.59% | 654 |
| Mar 12, 2025 | 65.00 | 66.20 | 63.37 | 66.20 | 66.20 | 4.77% | 487 |
| Mar 11, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.26% | 764 |
| Mar 10, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.32% | 271 |
| Mar 7, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - | 172 |
| Mar 6, 2025 | 63.10 | 63.15 | 63.10 | 63.15 | 63.15 | 0.40% | 1,426 |
| Mar 5, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.76% | 692 |
| Mar 4, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -4.59% | 246 |
| Mar 3, 2025 | 62.94 | 64.34 | 62.94 | 64.16 | 64.16 | -0.60% | 1,285 |
| Feb 28, 2025 | 62.49 | 66.33 | 61.91 | 64.55 | 64.55 | -2.69% | 921 |
| Feb 27, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - | 261 |
| Feb 26, 2025 | 65.14 | 66.33 | 64.63 | 66.33 | 66.33 | 4.28% | 868 |
| Feb 25, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - | 183 |
| Feb 24, 2025 | 64.39 | 64.77 | 62.75 | 63.61 | 63.61 | -3.55% | 2,379 |
| Feb 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 137 |
| Feb 20, 2025 | 63.60 | 68.30 | 63.60 | 65.95 | 65.95 | -4.70% | 1,000 |
| Feb 19, 2025 | 67.30 | 69.20 | 67.30 | 69.20 | 69.20 | 5.02% | 693 |
| Feb 18, 2025 | 65.10 | 65.89 | 65.10 | 65.89 | 65.89 | -6.63% | 549 |
| Feb 14, 2025 | 66.54 | 70.57 | 66.54 | 70.57 | 70.57 | 6.78% | 388 |
| Feb 13, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - | 230 |