Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 8,026.00
-47.00 (-0.58%)
Aug 21, 2026, 3:30 PM JST
Kurita Water Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,060.00 | 8,210.00 | 7,944.00 | 7,945.00 | - | -1.59% | 86,700 |
| Aug 20, 2026 | 7,897.00 | 8,095.00 | 7,875.00 | 8,073.00 | 8,073.00 | 3.05% | 754,300 |
| Aug 19, 2026 | 7,892.00 | 7,984.00 | 7,807.00 | 7,834.00 | 7,834.00 | -5.52% | 756,700 |
| Aug 18, 2026 | 8,494.00 | 8,563.00 | 8,261.00 | 8,292.00 | 8,292.00 | -2.44% | 476,400 |
| Aug 17, 2026 | 8,666.00 | 8,686.00 | 8,428.00 | 8,499.00 | 8,499.00 | 0.51% | 493,600 |
| Aug 14, 2026 | 8,532.00 | 8,675.00 | 8,418.00 | 8,456.00 | 8,456.00 | -0.89% | 452,300 |
| Aug 13, 2026 | 8,654.00 | 8,657.00 | 8,460.00 | 8,532.00 | 8,532.00 | - | 643,200 |
| Aug 12, 2026 | 8,490.00 | 8,602.00 | 8,390.00 | 8,532.00 | 8,532.00 | 0.18% | 869,100 |
| Aug 10, 2026 | 8,778.00 | 8,808.00 | 8,470.00 | 8,517.00 | 8,517.00 | -2.10% | 675,800 |
| Aug 7, 2026 | 8,838.00 | 8,999.00 | 8,590.00 | 8,700.00 | 8,700.00 | -3.06% | 979,700 |
| Aug 6, 2026 | 9,012.00 | 9,212.00 | 8,950.00 | 8,975.00 | 8,975.00 | -2.30% | 799,900 |
| Aug 5, 2026 | 9,100.00 | 9,190.00 | 9,037.00 | 9,186.00 | 9,186.00 | 2.64% | 619,800 |
| Aug 4, 2026 | 8,703.00 | 9,050.00 | 8,585.00 | 8,950.00 | 8,950.00 | 2.60% | 498,600 |
| Aug 3, 2026 | 8,629.00 | 8,746.00 | 8,366.00 | 8,723.00 | 8,723.00 | -0.22% | 509,900 |
| Jul 31, 2026 | 8,780.00 | 8,868.00 | 8,536.00 | 8,742.00 | 8,742.00 | 6.87% | 832,300 |
| Jul 30, 2026 | 8,060.00 | 8,419.00 | 8,060.00 | 8,180.00 | 8,180.00 | 0.02% | 632,300 |
| Jul 29, 2026 | 8,354.00 | 8,423.00 | 8,015.00 | 8,178.00 | 8,178.00 | -1.48% | 721,300 |
| Jul 28, 2026 | 8,739.00 | 8,759.00 | 8,268.00 | 8,301.00 | 8,301.00 | -7.54% | 778,700 |
| Jul 27, 2026 | 8,938.00 | 8,990.00 | 8,740.00 | 8,978.00 | 8,978.00 | 0.39% | 342,500 |
| Jul 24, 2026 | 8,940.00 | 9,030.00 | 8,844.00 | 8,943.00 | 8,943.00 | -1.11% | 416,900 |
| Jul 23, 2026 | 8,911.00 | 9,092.00 | 8,870.00 | 9,043.00 | 9,043.00 | 1.48% | 281,600 |
| Jul 22, 2026 | 8,956.00 | 9,232.00 | 8,825.00 | 8,911.00 | 8,911.00 | 1.19% | 489,500 |
| Jul 21, 2026 | 8,710.00 | 8,856.00 | 8,590.00 | 8,806.00 | 8,806.00 | 2.69% | 466,400 |
| Jul 17, 2026 | 8,781.00 | 8,854.00 | 8,383.00 | 8,575.00 | 8,575.00 | -4.44% | 712,200 |
| Jul 16, 2026 | 9,074.00 | 9,224.00 | 8,936.00 | 8,973.00 | 8,973.00 | -3.20% | 312,600 |
| Jul 15, 2026 | 9,121.00 | 9,270.00 | 9,114.00 | 9,270.00 | 9,270.00 | 2.26% | 237,100 |
| Jul 14, 2026 | 8,982.00 | 9,065.00 | 8,820.00 | 9,065.00 | 9,065.00 | 0.12% | 427,200 |
| Jul 13, 2026 | 9,170.00 | 9,321.00 | 8,982.00 | 9,054.00 | 9,054.00 | -0.56% | 381,900 |
| Jul 10, 2026 | 9,040.00 | 9,211.00 | 8,973.00 | 9,105.00 | 9,105.00 | 1.77% | 361,400 |
| Jul 9, 2026 | 8,805.00 | 9,113.00 | 8,759.00 | 8,947.00 | 8,947.00 | 2.82% | 458,300 |
| Jul 8, 2026 | 8,705.00 | 8,992.00 | 8,615.00 | 8,702.00 | 8,702.00 | -2.65% | 390,100 |
| Jul 7, 2026 | 9,443.00 | 9,443.00 | 8,939.00 | 8,939.00 | 8,939.00 | -5.91% | 410,000 |
| Jul 6, 2026 | 9,591.00 | 9,656.00 | 9,382.00 | 9,500.00 | 9,500.00 | 1.09% | 451,800 |
| Jul 3, 2026 | 8,950.00 | 9,398.00 | 8,876.00 | 9,398.00 | 9,398.00 | 3.27% | 495,200 |
| Jul 2, 2026 | 9,305.00 | 9,414.00 | 9,012.00 | 9,100.00 | 9,100.00 | -3.75% | 413,800 |
| Jul 1, 2026 | 9,369.00 | 9,511.00 | 9,336.00 | 9,455.00 | 9,455.00 | 3.32% | 414,800 |
| Jun 30, 2026 | 9,221.00 | 9,304.00 | 9,024.00 | 9,151.00 | 9,151.00 | 0.88% | 507,700 |
| Jun 29, 2026 | 9,110.00 | 9,150.00 | 8,726.00 | 9,071.00 | 9,071.00 | -0.10% | 751,300 |
| Jun 26, 2026 | 9,292.00 | 9,373.00 | 8,949.00 | 9,080.00 | 9,080.00 | -3.22% | 458,600 |
| Jun 25, 2026 | 9,614.00 | 9,614.00 | 9,328.00 | 9,382.00 | 9,382.00 | 1.55% | 503,000 |
| Jun 24, 2026 | 9,231.00 | 9,389.00 | 9,000.00 | 9,239.00 | 9,239.00 | -0.38% | 337,300 |
| Jun 23, 2026 | 9,613.00 | 9,613.00 | 9,274.00 | 9,274.00 | 9,274.00 | -3.01% | 430,900 |
| Jun 22, 2026 | 9,567.00 | 9,642.00 | 9,486.00 | 9,562.00 | 9,562.00 | -0.01% | 532,200 |
| Jun 19, 2026 | 9,779.00 | 9,919.00 | 9,476.00 | 9,563.00 | 9,563.00 | 0.27% | 684,900 |
| Jun 18, 2026 | 9,340.00 | 9,650.00 | 9,325.00 | 9,537.00 | 9,537.00 | 1.78% | 511,700 |
| Jun 17, 2026 | 9,335.00 | 9,450.00 | 9,206.00 | 9,370.00 | 9,370.00 | 1.99% | 701,100 |
| Jun 16, 2026 | 8,761.00 | 9,213.00 | 8,700.00 | 9,187.00 | 9,187.00 | 5.65% | 709,000 |
| Jun 15, 2026 | 8,639.00 | 8,766.00 | 8,524.00 | 8,696.00 | 8,696.00 | 3.73% | 498,800 |
| Jun 12, 2026 | 8,300.00 | 8,559.00 | 8,267.00 | 8,383.00 | 8,383.00 | 3.18% | 561,900 |
| Jun 11, 2026 | 7,901.00 | 8,146.00 | 7,740.00 | 8,125.00 | 8,125.00 | -0.91% | 504,000 |