Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 5,310.00
-3.00 (-0.06%)
Aug 15, 2025, 3:30 PM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5,247.00 | 5,331.00 | 5,244.00 | 5,310.00 | 5,310.00 | -0.06% | 399,200 |
| Aug 14, 2025 | 5,257.00 | 5,325.00 | 5,252.00 | 5,313.00 | 5,313.00 | -0.73% | 439,400 |
| Aug 13, 2025 | 5,399.00 | 5,408.00 | 5,306.00 | 5,352.00 | 5,352.00 | 2.67% | 945,800 |
| Aug 12, 2025 | 5,128.00 | 5,251.00 | 5,088.00 | 5,213.00 | 5,213.00 | 1.94% | 1,020,400 |
| Aug 8, 2025 | 5,007.00 | 5,131.00 | 4,994.00 | 5,114.00 | 5,114.00 | 2.61% | 1,398,200 |
| Aug 7, 2025 | 5,177.00 | 5,178.00 | 4,977.00 | 4,984.00 | 4,984.00 | -16.61% | 3,703,100 |
| Aug 6, 2025 | 5,900.00 | 6,014.00 | 5,880.00 | 5,977.00 | 5,977.00 | 1.91% | 580,200 |
| Aug 5, 2025 | 5,845.00 | 5,892.00 | 5,748.00 | 5,865.00 | 5,865.00 | 0.74% | 497,700 |
| Aug 4, 2025 | 5,730.00 | 5,822.00 | 5,725.00 | 5,822.00 | 5,822.00 | -1.82% | 268,600 |
| Aug 1, 2025 | 5,852.00 | 5,975.00 | 5,845.00 | 5,930.00 | 5,930.00 | 1.19% | 384,600 |
| Jul 31, 2025 | 5,830.00 | 5,872.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1.00% | 265,600 |
| Jul 30, 2025 | 5,765.00 | 5,816.00 | 5,745.00 | 5,802.00 | 5,802.00 | 0.92% | 269,800 |
| Jul 29, 2025 | 5,750.00 | 5,830.00 | 5,720.00 | 5,749.00 | 5,749.00 | -1.44% | 328,500 |
| Jul 28, 2025 | 5,762.00 | 5,863.00 | 5,750.00 | 5,833.00 | 5,833.00 | 1.76% | 443,300 |
| Jul 25, 2025 | 5,750.00 | 5,772.00 | 5,725.00 | 5,732.00 | 5,732.00 | -0.80% | 180,500 |
| Jul 24, 2025 | 5,736.00 | 5,792.00 | 5,721.00 | 5,778.00 | 5,778.00 | 1.14% | 318,300 |
| Jul 23, 2025 | 5,709.00 | 5,760.00 | 5,654.00 | 5,713.00 | 5,713.00 | 2.83% | 405,500 |
| Jul 22, 2025 | 5,590.00 | 5,622.00 | 5,526.00 | 5,556.00 | 5,556.00 | -1.02% | 296,700 |
| Jul 18, 2025 | 5,518.00 | 5,613.00 | 5,498.00 | 5,613.00 | 5,613.00 | 1.78% | 1,181,100 |
| Jul 17, 2025 | 5,555.00 | 5,556.00 | 5,482.00 | 5,515.00 | 5,515.00 | -1.59% | 378,600 |
| Jul 16, 2025 | 5,633.00 | 5,670.00 | 5,603.00 | 5,604.00 | 5,604.00 | -0.18% | 360,000 |
| Jul 15, 2025 | 5,655.00 | 5,664.00 | 5,584.00 | 5,614.00 | 5,614.00 | -0.12% | 252,700 |
| Jul 14, 2025 | 5,600.00 | 5,643.00 | 5,582.00 | 5,621.00 | 5,621.00 | -0.90% | 294,900 |
| Jul 11, 2025 | 5,681.00 | 5,754.00 | 5,646.00 | 5,672.00 | 5,672.00 | 1.43% | 306,000 |
| Jul 10, 2025 | 5,666.00 | 5,728.00 | 5,566.00 | 5,592.00 | 5,592.00 | -1.06% | 570,800 |
| Jul 9, 2025 | 5,692.00 | 5,731.00 | 5,627.00 | 5,652.00 | 5,652.00 | -0.93% | 586,100 |
| Jul 8, 2025 | 5,707.00 | 5,849.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.14% | 557,600 |
| Jul 7, 2025 | 5,736.00 | 5,737.00 | 5,648.00 | 5,697.00 | 5,697.00 | -0.68% | 247,700 |
| Jul 4, 2025 | 5,746.00 | 5,792.00 | 5,665.00 | 5,736.00 | 5,736.00 | -0.16% | 242,600 |
| Jul 3, 2025 | 5,780.00 | 5,784.00 | 5,695.00 | 5,745.00 | 5,745.00 | 0.19% | 338,800 |
| Jul 2, 2025 | 5,618.00 | 5,755.00 | 5,618.00 | 5,734.00 | 5,734.00 | 1.24% | 472,900 |
| Jul 1, 2025 | 5,698.00 | 5,780.00 | 5,642.00 | 5,664.00 | 5,664.00 | -0.60% | 506,800 |
| Jun 30, 2025 | 5,730.00 | 5,758.00 | 5,645.00 | 5,698.00 | 5,698.00 | 2.45% | 645,100 |
| Jun 27, 2025 | 5,587.00 | 5,619.00 | 5,510.00 | 5,562.00 | 5,562.00 | 1.37% | 403,400 |
| Jun 26, 2025 | 5,436.00 | 5,521.00 | 5,422.00 | 5,487.00 | 5,487.00 | 0.94% | 443,900 |
| Jun 25, 2025 | 5,359.00 | 5,454.00 | 5,349.00 | 5,436.00 | 5,436.00 | 1.17% | 371,800 |
| Jun 24, 2025 | 5,410.00 | 5,437.00 | 5,347.00 | 5,373.00 | 5,373.00 | 0.11% | 276,000 |
| Jun 23, 2025 | 5,310.00 | 5,377.00 | 5,275.00 | 5,367.00 | 5,367.00 | 0.71% | 286,400 |
| Jun 20, 2025 | 5,354.00 | 5,405.00 | 5,329.00 | 5,329.00 | 5,329.00 | -0.65% | 446,300 |
| Jun 19, 2025 | 5,370.00 | 5,416.00 | 5,335.00 | 5,364.00 | 5,364.00 | -0.89% | 448,700 |
| Jun 18, 2025 | 5,380.00 | 5,412.00 | 5,370.00 | 5,412.00 | 5,412.00 | -0.02% | 364,000 |
| Jun 17, 2025 | 5,353.00 | 5,447.00 | 5,331.00 | 5,413.00 | 5,413.00 | 1.69% | 384,300 |
| Jun 16, 2025 | 5,385.00 | 5,404.00 | 5,276.00 | 5,323.00 | 5,323.00 | 0.21% | 325,000 |
| Jun 13, 2025 | 5,345.00 | 5,367.00 | 5,270.00 | 5,312.00 | 5,312.00 | -0.62% | 306,400 |
| Jun 12, 2025 | 5,353.00 | 5,387.00 | 5,301.00 | 5,345.00 | 5,345.00 | 0.53% | 215,100 |
| Jun 11, 2025 | 5,288.00 | 5,331.00 | 5,287.00 | 5,317.00 | 5,317.00 | 0.83% | 146,100 |
| Jun 10, 2025 | 5,318.00 | 5,398.00 | 5,257.00 | 5,273.00 | 5,273.00 | -0.42% | 277,900 |
| Jun 9, 2025 | 5,290.00 | 5,303.00 | 5,265.00 | 5,295.00 | 5,295.00 | 0.40% | 186,300 |
| Jun 6, 2025 | 5,342.00 | 5,342.00 | 5,270.00 | 5,274.00 | 5,274.00 | -0.81% | 179,500 |
| Jun 5, 2025 | 5,284.00 | 5,320.00 | 5,255.00 | 5,317.00 | 5,317.00 | -0.39% | 242,400 |