Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 5,534.00
+52.00 (0.95%)
Oct 21, 2025, 9:30 AM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5,440.00 | 5,515.00 | 5,433.00 | 5,482.00 | 5,482.00 | 2.31% | 422,700 |
| Oct 17, 2025 | 5,393.00 | 5,397.00 | 5,345.00 | 5,358.00 | 5,358.00 | -0.33% | 411,400 |
| Oct 16, 2025 | 5,359.00 | 5,385.00 | 5,284.00 | 5,376.00 | 5,376.00 | 0.32% | 357,800 |
| Oct 15, 2025 | 5,200.00 | 5,393.00 | 5,199.00 | 5,359.00 | 5,359.00 | 4.63% | 555,200 |
| Oct 14, 2025 | 5,238.00 | 5,282.00 | 5,090.00 | 5,122.00 | 5,122.00 | -5.81% | 794,600 |
| Oct 10, 2025 | 5,488.00 | 5,514.00 | 5,411.00 | 5,438.00 | 5,438.00 | -0.02% | 828,500 |
| Oct 9, 2025 | 5,225.00 | 5,442.00 | 5,206.00 | 5,439.00 | 5,439.00 | 5.28% | 632,900 |
| Oct 8, 2025 | 5,147.00 | 5,177.00 | 5,128.00 | 5,166.00 | 5,166.00 | -0.62% | 320,200 |
| Oct 7, 2025 | 5,183.00 | 5,219.00 | 5,155.00 | 5,198.00 | 5,198.00 | 0.91% | 325,300 |
| Oct 6, 2025 | 5,202.00 | 5,247.00 | 5,098.00 | 5,151.00 | 5,151.00 | 2.98% | 547,800 |
| Oct 3, 2025 | 4,970.00 | 5,012.00 | 4,964.00 | 5,002.00 | 5,002.00 | 0.62% | 546,800 |
| Oct 2, 2025 | 4,999.00 | 5,024.00 | 4,952.00 | 4,971.00 | 4,971.00 | 0.02% | 328,500 |
| Oct 1, 2025 | 4,969.00 | 5,019.00 | 4,935.00 | 4,970.00 | 4,970.00 | -1.56% | 461,100 |
| Sep 30, 2025 | 5,035.00 | 5,092.00 | 5,031.00 | 5,049.00 | 5,049.00 | 0.26% | 279,300 |
| Sep 29, 2025 | 5,052.00 | 5,081.00 | 5,020.00 | 5,036.00 | 5,036.00 | -1.54% | 269,500 |
| Sep 26, 2025 | 5,125.00 | 5,167.00 | 5,115.00 | 5,115.00 | 5,059.00 | -1.37% | 446,300 |
| Sep 25, 2025 | 5,110.00 | 5,188.00 | 5,101.00 | 5,186.00 | 5,129.22 | 0.86% | 370,700 |
| Sep 24, 2025 | 5,174.00 | 5,183.00 | 5,131.00 | 5,142.00 | 5,085.70 | -0.71% | 313,900 |
| Sep 22, 2025 | 5,232.00 | 5,270.00 | 5,179.00 | 5,179.00 | 5,122.30 | -0.15% | 284,900 |
| Sep 19, 2025 | 5,265.00 | 5,328.00 | 5,155.00 | 5,187.00 | 5,130.21 | -0.86% | 718,800 |
| Sep 18, 2025 | 5,102.00 | 5,255.00 | 5,094.00 | 5,232.00 | 5,174.72 | 2.55% | 467,200 |
| Sep 17, 2025 | 5,153.00 | 5,180.00 | 5,093.00 | 5,102.00 | 5,046.14 | -1.60% | 467,200 |
| Sep 16, 2025 | 5,170.00 | 5,230.00 | 5,167.00 | 5,185.00 | 5,128.23 | 0.29% | 296,600 |
| Sep 12, 2025 | 5,184.00 | 5,229.00 | 5,167.00 | 5,170.00 | 5,113.40 | -0.19% | 373,500 |
| Sep 11, 2025 | 5,170.00 | 5,205.00 | 5,147.00 | 5,180.00 | 5,123.29 | -0.48% | 373,500 |
| Sep 10, 2025 | 5,192.00 | 5,232.00 | 5,174.00 | 5,205.00 | 5,148.01 | -0.31% | 352,300 |
| Sep 9, 2025 | 5,203.00 | 5,271.00 | 5,191.00 | 5,221.00 | 5,163.84 | 0.77% | 390,900 |
| Sep 8, 2025 | 5,151.00 | 5,191.00 | 5,140.00 | 5,181.00 | 5,124.28 | 1.65% | 403,800 |
| Sep 5, 2025 | 5,050.00 | 5,102.00 | 5,036.00 | 5,097.00 | 5,041.20 | 1.90% | 326,100 |
| Sep 4, 2025 | 5,078.00 | 5,109.00 | 5,000.00 | 5,002.00 | 4,947.24 | -0.83% | 363,000 |
| Sep 3, 2025 | 5,002.00 | 5,059.00 | 4,984.00 | 5,044.00 | 4,988.78 | 0.74% | 466,200 |
| Sep 2, 2025 | 4,991.00 | 5,022.00 | 4,979.00 | 5,007.00 | 4,952.17 | 1.11% | 515,500 |
| Sep 1, 2025 | 5,016.00 | 5,043.00 | 4,930.00 | 4,952.00 | 4,897.78 | -1.86% | 450,500 |
| Aug 29, 2025 | 5,038.00 | 5,077.00 | 5,020.00 | 5,046.00 | 4,990.75 | 0.90% | 399,900 |
| Aug 28, 2025 | 4,990.00 | 5,032.00 | 4,969.00 | 5,001.00 | 4,946.24 | 0.64% | 402,300 |
| Aug 27, 2025 | 4,950.00 | 4,987.00 | 4,938.00 | 4,969.00 | 4,914.59 | 0.18% | 661,400 |
| Aug 26, 2025 | 5,052.00 | 5,075.00 | 4,960.00 | 4,960.00 | 4,905.69 | -2.42% | 1,070,400 |
| Aug 25, 2025 | 5,100.00 | 5,131.00 | 5,076.00 | 5,083.00 | 5,027.34 | -0.02% | 745,100 |
| Aug 22, 2025 | 5,150.00 | 5,160.00 | 5,063.00 | 5,084.00 | 5,028.33 | -1.70% | 665,200 |
| Aug 21, 2025 | 5,231.00 | 5,256.00 | 5,172.00 | 5,172.00 | 5,115.37 | -1.64% | 314,900 |
| Aug 20, 2025 | 5,267.00 | 5,319.00 | 5,229.00 | 5,258.00 | 5,200.42 | -0.23% | 321,300 |
| Aug 19, 2025 | 5,271.00 | 5,313.00 | 5,220.00 | 5,270.00 | 5,212.29 | 0.08% | 380,100 |
| Aug 18, 2025 | 5,261.00 | 5,317.00 | 5,256.00 | 5,266.00 | 5,208.34 | -0.83% | 532,600 |
| Aug 15, 2025 | 5,247.00 | 5,331.00 | 5,244.00 | 5,310.00 | 5,251.86 | -0.06% | 399,200 |
| Aug 14, 2025 | 5,257.00 | 5,325.00 | 5,252.00 | 5,313.00 | 5,254.82 | -0.73% | 439,400 |
| Aug 13, 2025 | 5,399.00 | 5,408.00 | 5,306.00 | 5,352.00 | 5,293.40 | 2.67% | 945,800 |
| Aug 12, 2025 | 5,128.00 | 5,251.00 | 5,088.00 | 5,213.00 | 5,155.92 | 1.94% | 1,020,400 |
| Aug 8, 2025 | 5,007.00 | 5,131.00 | 4,994.00 | 5,114.00 | 5,058.00 | 2.61% | 1,398,200 |
| Aug 7, 2025 | 5,177.00 | 5,178.00 | 4,977.00 | 4,984.00 | 4,929.43 | -16.61% | 3,703,100 |
| Aug 6, 2025 | 5,900.00 | 6,014.00 | 5,880.00 | 5,977.00 | 5,911.55 | 1.91% | 580,200 |