Kurita Water Industries Ltd. (TYO:6370)
Japan flag Japan · Delayed Price · Currency is JPY
5,097.00
+95.00 (1.90%)
Sep 5, 2025, 3:30 PM JST

Kurita Water Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255,050.005,102.005,036.005,097.005,097.001.90%326,100
Sep 4, 20255,078.005,109.005,000.005,002.005,002.00-0.83%363,000
Sep 3, 20255,002.005,059.004,984.005,044.005,044.000.74%466,200
Sep 2, 20254,991.005,022.004,979.005,007.005,007.001.11%515,500
Sep 1, 20255,016.005,043.004,930.004,952.004,952.00-1.86%450,500
Aug 29, 20255,038.005,077.005,020.005,046.005,046.000.90%399,900
Aug 28, 20254,990.005,032.004,969.005,001.005,001.000.64%402,300
Aug 27, 20254,950.004,987.004,938.004,969.004,969.000.18%661,400
Aug 26, 20255,052.005,075.004,960.004,960.004,960.00-2.42%1,070,400
Aug 25, 20255,100.005,131.005,076.005,083.005,083.00-0.02%745,100
Aug 22, 20255,150.005,160.005,063.005,084.005,084.00-1.70%665,200
Aug 21, 20255,231.005,256.005,172.005,172.005,172.00-1.64%314,900
Aug 20, 20255,267.005,319.005,229.005,258.005,258.00-0.23%321,300
Aug 19, 20255,271.005,313.005,220.005,270.005,270.000.08%380,100
Aug 18, 20255,261.005,317.005,256.005,266.005,266.00-0.83%532,600
Aug 15, 20255,247.005,331.005,244.005,310.005,310.00-0.06%399,200
Aug 14, 20255,257.005,325.005,252.005,313.005,313.00-0.73%439,400
Aug 13, 20255,399.005,408.005,306.005,352.005,352.002.67%945,800
Aug 12, 20255,128.005,251.005,088.005,213.005,213.001.94%1,020,400
Aug 8, 20255,007.005,131.004,994.005,114.005,114.002.61%1,398,200
Aug 7, 20255,177.005,178.004,977.004,984.004,984.00-16.61%3,703,100
Aug 6, 20255,900.006,014.005,880.005,977.005,977.001.91%580,200
Aug 5, 20255,845.005,892.005,748.005,865.005,865.000.74%497,700
Aug 4, 20255,730.005,822.005,725.005,822.005,822.00-1.82%268,600
Aug 1, 20255,852.005,975.005,845.005,930.005,930.001.19%384,600
Jul 31, 20255,830.005,872.005,800.005,860.005,860.001.00%265,600
Jul 30, 20255,765.005,816.005,745.005,802.005,802.000.92%269,800
Jul 29, 20255,750.005,830.005,720.005,749.005,749.00-1.44%328,500
Jul 28, 20255,762.005,863.005,750.005,833.005,833.001.76%443,300
Jul 25, 20255,750.005,772.005,725.005,732.005,732.00-0.80%180,500
Jul 24, 20255,736.005,792.005,721.005,778.005,778.001.14%318,300
Jul 23, 20255,709.005,760.005,654.005,713.005,713.002.83%405,500
Jul 22, 20255,590.005,622.005,526.005,556.005,556.00-1.02%296,700
Jul 18, 20255,518.005,613.005,498.005,613.005,613.001.78%1,181,100
Jul 17, 20255,555.005,556.005,482.005,515.005,515.00-1.59%378,600
Jul 16, 20255,633.005,670.005,603.005,604.005,604.00-0.18%360,000
Jul 15, 20255,655.005,664.005,584.005,614.005,614.00-0.12%252,700
Jul 14, 20255,600.005,643.005,582.005,621.005,621.00-0.90%294,900
Jul 11, 20255,681.005,754.005,646.005,672.005,672.001.43%306,000
Jul 10, 20255,666.005,728.005,566.005,592.005,592.00-1.06%570,800
Jul 9, 20255,692.005,731.005,627.005,652.005,652.00-0.93%586,100
Jul 8, 20255,707.005,849.005,705.005,705.005,705.000.14%557,600
Jul 7, 20255,736.005,737.005,648.005,697.005,697.00-0.68%247,700
Jul 4, 20255,746.005,792.005,665.005,736.005,736.00-0.16%242,600
Jul 3, 20255,780.005,784.005,695.005,745.005,745.000.19%338,800
Jul 2, 20255,618.005,755.005,618.005,734.005,734.001.24%472,900
Jul 1, 20255,698.005,780.005,642.005,664.005,664.00-0.60%506,800
Jun 30, 20255,730.005,758.005,645.005,698.005,698.002.45%645,100
Jun 27, 20255,587.005,619.005,510.005,562.005,562.001.37%403,400
Jun 26, 20255,436.005,521.005,422.005,487.005,487.000.94%443,900