Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 8,742.00
+562.00 (6.87%)
Jul 31, 2026, 3:30 PM JST
Kurita Water Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8,286.00 | 8,351.00 | 8,125.00 | 8,200.00 | 8,200.00 | -1.51% | 368,600 |
| Jun 9, 2026 | 8,327.00 | 8,353.00 | 8,150.00 | 8,326.00 | 8,326.00 | 0.57% | 433,800 |
| Jun 8, 2026 | 8,212.00 | 8,387.00 | 8,148.00 | 8,279.00 | 8,279.00 | -5.59% | 725,300 |
| Jun 5, 2026 | 8,808.00 | 8,870.00 | 8,660.00 | 8,769.00 | 8,769.00 | -0.79% | 401,900 |
| Jun 4, 2026 | 8,803.00 | 8,866.00 | 8,702.00 | 8,839.00 | 8,839.00 | -0.19% | 348,100 |
| Jun 3, 2026 | 8,714.00 | 8,981.00 | 8,653.00 | 8,856.00 | 8,856.00 | 4.31% | 502,500 |
| Jun 2, 2026 | 8,549.00 | 8,600.00 | 8,327.00 | 8,490.00 | 8,490.00 | -2.40% | 377,300 |
| Jun 1, 2026 | 8,800.00 | 8,820.00 | 8,633.00 | 8,699.00 | 8,699.00 | -0.62% | 350,300 |
| May 29, 2026 | 8,691.00 | 8,892.00 | 8,662.00 | 8,753.00 | 8,753.00 | 0.71% | 556,400 |
| May 28, 2026 | 8,728.00 | 8,789.00 | 8,535.00 | 8,691.00 | 8,691.00 | -1.45% | 493,800 |
| May 27, 2026 | 9,077.00 | 9,227.00 | 8,725.00 | 8,819.00 | 8,819.00 | -0.28% | 473,600 |
| May 26, 2026 | 8,969.00 | 9,020.00 | 8,740.00 | 8,844.00 | 8,844.00 | 0.77% | 545,500 |
| May 25, 2026 | 8,834.00 | 8,972.00 | 8,735.00 | 8,776.00 | 8,776.00 | 1.06% | 489,100 |
| May 22, 2026 | 8,713.00 | 8,792.00 | 8,684.00 | 8,684.00 | 8,684.00 | 1.41% | 444,600 |