Kurita Water Industries Ltd. (KTWIY)
OTCMKTS · Delayed Price · Currency is USD
96.82
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -2.45% | 226 |
| Feb 5, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 0.62% | 246 |
| Feb 4, 2026 | 99.51 | 99.51 | 97.47 | 98.64 | 98.64 | 0.64% | 1,360 |
| Feb 2, 2026 | 99.00 | 99.00 | 98.02 | 98.02 | 98.02 | 2.98% | 775 |
| Jan 27, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 4.28% | 973 |
| Jan 23, 2026 | 95.15 | 95.15 | 91.27 | 91.27 | 91.27 | 0.47% | 747 |
| Jan 21, 2026 | 91.61 | 91.63 | 90.84 | 90.84 | 90.84 | -0.65% | 722 |
| Jan 16, 2026 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 2.49% | 382 |
| Jan 9, 2026 | 86.93 | 89.21 | 86.93 | 89.21 | 89.21 | 0.44% | 976 |
| Jan 8, 2026 | 88.80 | 88.82 | 88.80 | 88.82 | 88.82 | 5.16% | 411 |
| Jan 5, 2026 | 84.32 | 84.46 | 84.32 | 84.46 | 84.46 | 5.57% | 521 |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.45% | 802 |
| Dec 30, 2025 | 82.00 | 82.02 | 82.00 | 82.01 | 82.01 | -0.39% | 1,345 |
| Dec 22, 2025 | 81.86 | 82.33 | 81.86 | 82.33 | 82.33 | 0.55% | 1,189 |
| Dec 19, 2025 | 81.50 | 81.88 | 81.50 | 81.88 | 81.88 | 1.58% | 1,632 |
| Dec 18, 2025 | 80.50 | 80.61 | 80.01 | 80.61 | 80.61 | -0.16% | 1,299 |
| Dec 17, 2025 | 82.52 | 82.52 | 80.74 | 80.74 | 80.74 | -1.58% | 1,066 |
| Dec 16, 2025 | 83.48 | 83.48 | 82.04 | 82.04 | 82.04 | -3.35% | 344 |
| Dec 15, 2025 | 84.50 | 84.88 | 84.50 | 84.88 | 84.88 | 0.45% | 556 |
| Dec 12, 2025 | 85.00 | 86.41 | 84.50 | 84.50 | 84.50 | -1.49% | 2,926 |
| Dec 11, 2025 | 85.70 | 87.65 | 85.70 | 85.78 | 85.78 | 0.09% | 1,122 |
| Dec 10, 2025 | 85.43 | 85.71 | 85.43 | 85.70 | 85.70 | 0.32% | 1,690 |
| Dec 9, 2025 | 84.84 | 86.91 | 84.61 | 85.43 | 85.43 | 3.83% | 3,484 |
| Dec 1, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 1.27% | 598 |
| Nov 25, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 2.85% | 234 |
| Nov 24, 2025 | 79.32 | 79.32 | 79.00 | 79.00 | 79.00 | -0.37% | 2,521 |
| Nov 21, 2025 | 78.92 | 79.29 | 78.75 | 79.29 | 79.29 | 3.71% | 2,128 |
| Nov 20, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -5.90% | 185 |
| Nov 18, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.94% | 288 |
| Nov 17, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.56% | 268 |
| Nov 12, 2025 | 83.80 | 83.80 | 82.39 | 82.39 | 82.39 | 0.48% | 628 |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | 181 |
| Nov 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 8.57% | 1,478 |
| Nov 7, 2025 | 76.50 | 77.37 | 76.50 | 77.37 | 77.37 | 5.35% | 404 |
| Nov 5, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -2.78% | 203 |
| Oct 31, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.95% | 387 |
| Oct 29, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.05% | 255 |
| Oct 28, 2025 | 75.72 | 77.00 | 75.72 | 77.00 | 77.00 | 3.33% | 891 |
| Oct 27, 2025 | 76.50 | 76.50 | 74.52 | 74.52 | 74.52 | -1.95% | 596 |
| Oct 24, 2025 | 75.90 | 76.50 | 75.90 | 76.00 | 76.00 | 1.06% | 617 |
| Oct 23, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.91% | 9,274 |
| Oct 22, 2025 | 75.23 | 75.42 | 74.31 | 74.53 | 74.53 | 4.86% | 11,154 |
| Oct 20, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -1.28% | 437 |
| Oct 17, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.97% | 319 |
| Oct 16, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 4.02% | 167 |
| Oct 15, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 7.57% | 169 |
| Oct 14, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -7.65% | 350 |
| Oct 13, 2025 | 71.05 | 71.07 | 71.05 | 71.07 | 71.07 | 2.07% | 370 |
| Oct 10, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -3.58% | 245 |
| Oct 9, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 10.25% | 369 |