Kurita Water Industries Ltd. (KTWIY)
OTCMKTS · Delayed Price · Currency is USD
75.31
-0.21 (-0.28%)
Jul 16, 2025, 4:00 PM EDT
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | - | -0.28% | 152 |
| Jul 15, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -1.16% | 275 |
| Jul 14, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - | 336 |
| Jul 11, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - | 85 |
| Jul 10, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -3.93% | 352 |
| Jul 9, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - | 145 |
| Jul 8, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - | 89 |
| Jul 7, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 1.87% | 464 |
| Jul 3, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.64% | 199 |
| Jul 2, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - | 66 |
| Jul 1, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - | 151 |
| Jun 30, 2025 | 78.90 | 78.90 | 77.00 | 78.57 | 78.57 | 0.10% | 2,730 |
| Jun 27, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | 150 |
| Jun 26, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 8.55% | 623 |
| Jun 25, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 1.13% | 310 |
| Jun 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 170 |
| Jun 23, 2025 | 75.57 | 75.57 | 71.50 | 71.50 | 71.50 | 0.42% | 1,112 |
| Jun 20, 2025 | 71.42 | 71.42 | 71.20 | 71.20 | 71.20 | -3.87% | 319 |
| Jun 18, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 2.72% | 604 |
| Jun 17, 2025 | 73.03 | 73.03 | 72.11 | 72.11 | 72.11 | 0.26% | 1,338 |
| Jun 16, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -3.20% | 490 |
| Jun 13, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | 201 |
| Jun 12, 2025 | 71.83 | 74.59 | 71.83 | 74.30 | 74.30 | -2.37% | 1,758 |
| Jun 11, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 4.23% | 276 |
| Jun 10, 2025 | 75.22 | 75.22 | 73.01 | 73.01 | 73.01 | -3.82% | 1,217 |
| Jun 9, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 6.79% | 328 |
| Jun 6, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -3.28% | 527 |
| Jun 5, 2025 | 71.62 | 73.50 | 71.62 | 73.50 | 73.50 | - | 1,825 |
| Jun 4, 2025 | 72.30 | 73.50 | 72.30 | 73.50 | 73.50 | -1.80% | 547 |
| Jun 3, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.10% | 547 |
| Jun 2, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 2.37% | 433 |
| May 30, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - | 106 |
| May 29, 2025 | 72.28 | 75.00 | 72.28 | 73.93 | 73.93 | -3.33% | 989 |
| May 28, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - | 87 |
| May 27, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 4.05% | 451 |
| May 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,095 |
| May 22, 2025 | 73.00 | 74.65 | 72.33 | 73.50 | 73.50 | 5.00% | 842 |
| May 21, 2025 | 73.15 | 73.15 | 68.90 | 70.00 | 70.00 | -2.37% | 824 |
| May 20, 2025 | 70.04 | 71.70 | 70.04 | 71.70 | 71.70 | -0.03% | 2,473 |
| May 19, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.33% | 274 |
| May 16, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -2.76% | 767 |
| May 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 146 |
| May 14, 2025 | 73.60 | 74.00 | 73.60 | 74.00 | 74.00 | 1.12% | 805 |
| May 13, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - | 14 |
| May 12, 2025 | 74.73 | 74.73 | 73.18 | 73.18 | 73.18 | 3.07% | 2,719 |
| May 9, 2025 | 74.40 | 74.40 | 71.00 | 71.00 | 71.00 | 6.98% | 7,102 |
| May 8, 2025 | 66.75 | 66.95 | 66.30 | 66.37 | 66.37 | 3.05% | 8,379 |
| May 7, 2025 | 64.89 | 64.89 | 64.41 | 64.41 | 64.41 | -5.27% | 664 |
| May 6, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - | 189 |
| May 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.65% | 514 |