Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 8,549.00
-184.00 (-2.11%)
Mar 3, 2026, 3:30 PM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8,792.00 | 8,882.00 | 8,571.00 | 8,632.00 | - | -1.16% | 389,500 |
| Mar 2, 2026 | 8,578.00 | 8,783.00 | 8,506.00 | 8,733.00 | 8,733.00 | 0.23% | 296,800 |
| Feb 27, 2026 | 8,565.00 | 8,719.00 | 8,504.00 | 8,713.00 | 8,713.00 | 1.57% | 453,300 |
| Feb 26, 2026 | 8,600.00 | 8,638.00 | 8,415.00 | 8,578.00 | 8,578.00 | 0.55% | 519,600 |
| Feb 25, 2026 | 8,527.00 | 8,585.00 | 8,429.00 | 8,531.00 | 8,531.00 | 0.13% | 451,900 |
| Feb 24, 2026 | 8,430.00 | 8,567.00 | 8,359.00 | 8,520.00 | 8,520.00 | 2.56% | 641,000 |
| Feb 20, 2026 | 8,108.00 | 8,394.00 | 8,066.00 | 8,307.00 | 8,307.00 | 1.84% | 654,000 |
| Feb 19, 2026 | 8,040.00 | 8,235.00 | 8,000.00 | 8,157.00 | 8,157.00 | 2.06% | 443,400 |
| Feb 18, 2026 | 8,169.00 | 8,191.00 | 7,975.00 | 7,992.00 | 7,992.00 | -1.04% | 565,900 |
| Feb 17, 2026 | 8,023.00 | 8,092.00 | 7,975.00 | 8,076.00 | 8,076.00 | 0.39% | 320,800 |
| Feb 16, 2026 | 8,033.00 | 8,127.00 | 7,963.00 | 8,045.00 | 8,045.00 | 0.05% | 371,100 |
| Feb 13, 2026 | 8,134.00 | 8,269.00 | 7,941.00 | 8,041.00 | 8,041.00 | -2.93% | 570,700 |
| Feb 12, 2026 | 8,111.00 | 8,306.00 | 8,076.00 | 8,284.00 | 8,284.00 | 3.91% | 621,600 |
| Feb 10, 2026 | 7,818.00 | 8,035.00 | 7,791.00 | 7,972.00 | 7,972.00 | 2.22% | 567,400 |
| Feb 9, 2026 | 7,928.00 | 8,040.00 | 7,799.00 | 7,799.00 | 7,799.00 | 0.94% | 671,800 |
| Feb 6, 2026 | 7,208.00 | 7,843.00 | 7,121.00 | 7,726.00 | 7,726.00 | 0.89% | 1,354,700 |
| Feb 5, 2026 | 8,166.00 | 8,166.00 | 7,580.00 | 7,658.00 | 7,658.00 | -1.44% | 795,500 |
| Feb 4, 2026 | 7,812.00 | 7,850.00 | 7,706.00 | 7,770.00 | 7,770.00 | 0.08% | 614,200 |
| Feb 3, 2026 | 7,650.00 | 7,796.00 | 7,599.00 | 7,764.00 | 7,764.00 | 2.97% | 867,700 |
| Feb 2, 2026 | 7,673.00 | 7,796.00 | 7,476.00 | 7,540.00 | 7,540.00 | -2.24% | 487,800 |
| Jan 30, 2026 | 7,691.00 | 7,766.00 | 7,585.00 | 7,713.00 | 7,713.00 | 1.29% | 741,800 |
| Jan 29, 2026 | 7,472.00 | 7,632.00 | 7,355.00 | 7,615.00 | 7,615.00 | 4.66% | 1,391,100 |
| Jan 28, 2026 | 7,208.00 | 7,285.00 | 7,186.00 | 7,276.00 | 7,276.00 | -0.48% | 387,500 |
| Jan 27, 2026 | 7,199.00 | 7,324.00 | 7,162.00 | 7,311.00 | 7,311.00 | 1.06% | 394,100 |
| Jan 26, 2026 | 7,265.00 | 7,396.00 | 7,204.00 | 7,234.00 | 7,234.00 | -1.99% | 355,100 |
| Jan 23, 2026 | 7,316.00 | 7,426.00 | 7,314.00 | 7,381.00 | 7,381.00 | 0.89% | 391,000 |
| Jan 22, 2026 | 7,303.00 | 7,416.00 | 7,287.00 | 7,316.00 | 7,316.00 | 1.89% | 727,800 |
| Jan 21, 2026 | 6,927.00 | 7,227.00 | 6,927.00 | 7,180.00 | 7,180.00 | 0.42% | 380,900 |
| Jan 20, 2026 | 7,211.00 | 7,256.00 | 7,112.00 | 7,150.00 | 7,150.00 | -1.35% | 278,800 |
| Jan 19, 2026 | 7,315.00 | 7,361.00 | 7,198.00 | 7,248.00 | 7,248.00 | -0.89% | 440,700 |
| Jan 16, 2026 | 7,099.00 | 7,347.00 | 7,064.00 | 7,313.00 | 7,313.00 | 3.60% | 502,500 |
| Jan 15, 2026 | 6,804.00 | 7,069.00 | 6,804.00 | 7,059.00 | 7,059.00 | 1.28% | 397,600 |
| Jan 14, 2026 | 7,073.00 | 7,099.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.43% | 332,900 |
| Jan 13, 2026 | 7,137.00 | 7,211.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.01% | 581,900 |
| Jan 9, 2026 | 6,804.00 | 6,870.00 | 6,735.00 | 6,862.00 | 6,862.00 | 1.57% | 326,900 |
| Jan 8, 2026 | 6,752.00 | 6,826.00 | 6,745.00 | 6,756.00 | 6,756.00 | -0.54% | 354,500 |
| Jan 7, 2026 | 6,674.00 | 6,897.00 | 6,651.00 | 6,793.00 | 6,793.00 | 2.03% | 441,000 |
| Jan 6, 2026 | 6,538.00 | 6,658.00 | 6,519.00 | 6,658.00 | 6,658.00 | 1.66% | 426,900 |
| Jan 5, 2026 | 6,448.00 | 6,549.00 | 6,407.00 | 6,549.00 | 6,549.00 | 3.17% | 321,600 |
| Dec 30, 2025 | 6,441.00 | 6,445.00 | 6,348.00 | 6,348.00 | 6,348.00 | -1.64% | 226,600 |
| Dec 29, 2025 | 6,448.00 | 6,493.00 | 6,429.00 | 6,454.00 | 6,454.00 | 0.61% | 196,800 |
| Dec 26, 2025 | 6,484.00 | 6,498.00 | 6,377.00 | 6,415.00 | 6,415.00 | -0.54% | 161,200 |
| Dec 25, 2025 | 6,443.00 | 6,471.00 | 6,404.00 | 6,450.00 | 6,450.00 | 0.20% | 143,300 |
| Dec 24, 2025 | 6,421.00 | 6,526.00 | 6,400.00 | 6,437.00 | 6,437.00 | -0.20% | 246,600 |
| Dec 23, 2025 | 6,495.00 | 6,495.00 | 6,432.00 | 6,450.00 | 6,450.00 | 0.09% | 216,500 |
| Dec 22, 2025 | 6,499.00 | 6,503.00 | 6,402.00 | 6,444.00 | 6,444.00 | 1.32% | 513,900 |
| Dec 19, 2025 | 6,274.00 | 6,391.00 | 6,267.00 | 6,360.00 | 6,360.00 | 2.28% | 666,700 |
| Dec 18, 2025 | 6,226.00 | 6,295.00 | 6,181.00 | 6,218.00 | 6,218.00 | -1.71% | 351,900 |
| Dec 17, 2025 | 6,342.00 | 6,358.00 | 6,273.00 | 6,326.00 | 6,326.00 | -0.47% | 245,000 |
| Dec 16, 2025 | 6,501.00 | 6,515.00 | 6,356.00 | 6,356.00 | 6,356.00 | -2.44% | 312,500 |