Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 8,691.00
-128.00 (-1.45%)
May 28, 2026, 3:30 PM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8,538.00 | 8,647.00 | 8,456.00 | 8,563.00 | 8,563.00 | 2.09% | 492,500 |
| May 20, 2026 | 8,616.00 | 8,705.00 | 8,276.00 | 8,388.00 | 8,388.00 | -4.31% | 791,300 |
| May 19, 2026 | 8,773.00 | 8,961.00 | 8,738.00 | 8,766.00 | 8,766.00 | 0.53% | 815,700 |
| May 18, 2026 | 8,918.00 | 9,024.00 | 8,661.00 | 8,720.00 | 8,720.00 | -3.11% | 815,800 |
| May 15, 2026 | 9,500.00 | 9,508.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2.17% | 1,030,400 |
| May 14, 2026 | 9,010.00 | 9,318.00 | 8,802.00 | 8,809.00 | 8,809.00 | -1.21% | 845,700 |
| May 13, 2026 | 9,000.00 | 9,000.00 | 8,713.00 | 8,917.00 | 8,917.00 | -1.32% | 426,700 |
| May 12, 2026 | 9,184.00 | 9,257.00 | 8,936.00 | 9,036.00 | 9,036.00 | 1.11% | 611,800 |
| May 11, 2026 | 8,900.00 | 9,063.00 | 8,786.00 | 8,937.00 | 8,937.00 | 3.34% | 837,400 |
| May 8, 2026 | 8,362.00 | 8,648.00 | 8,278.00 | 8,648.00 | 8,648.00 | 3.47% | 914,000 |
| May 7, 2026 | 8,296.00 | 8,410.00 | 8,209.00 | 8,358.00 | 8,358.00 | 3.90% | 795,900 |
| May 1, 2026 | 8,290.00 | 8,333.00 | 8,044.00 | 8,044.00 | 8,044.00 | -4.57% | 653,800 |
| Apr 30, 2026 | 8,401.00 | 8,573.00 | 8,372.00 | 8,429.00 | 8,429.00 | -0.57% | 827,500 |
| Apr 28, 2026 | 8,297.00 | 8,514.00 | 8,251.00 | 8,477.00 | 8,477.00 | 2.10% | 661,400 |
| Apr 27, 2026 | 7,905.00 | 8,303.00 | 7,811.00 | 8,303.00 | 8,303.00 | 6.50% | 766,300 |
| Apr 24, 2026 | 7,916.00 | 7,954.00 | 7,767.00 | 7,796.00 | 7,796.00 | -0.40% | 582,900 |
| Apr 23, 2026 | 7,847.00 | 7,976.00 | 7,708.00 | 7,827.00 | 7,827.00 | 0.12% | 534,400 |
| Apr 22, 2026 | 7,990.00 | 8,064.00 | 7,818.00 | 7,818.00 | 7,818.00 | -2.74% | 577,300 |
| Apr 21, 2026 | 8,188.00 | 8,200.00 | 8,015.00 | 8,038.00 | 8,038.00 | -1.53% | 421,700 |
| Apr 20, 2026 | 8,095.00 | 8,224.00 | 8,065.00 | 8,163.00 | 8,163.00 | 1.03% | 368,500 |
| Apr 17, 2026 | 8,010.00 | 8,120.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.37% | 662,400 |
| Apr 16, 2026 | 7,950.00 | 8,002.00 | 7,882.00 | 7,971.00 | 7,971.00 | 0.69% | 566,800 |
| Apr 15, 2026 | 7,998.00 | 8,080.00 | 7,860.00 | 7,916.00 | 7,916.00 | -0.39% | 461,700 |
| Apr 14, 2026 | 8,201.00 | 8,214.00 | 7,915.00 | 7,947.00 | 7,947.00 | -1.77% | 627,200 |
| Apr 13, 2026 | 8,069.00 | 8,144.00 | 8,031.00 | 8,090.00 | 8,090.00 | -0.34% | 344,000 |
| Apr 10, 2026 | 8,040.00 | 8,163.00 | 8,014.00 | 8,118.00 | 8,118.00 | 0.73% | 404,400 |
| Apr 9, 2026 | 8,212.00 | 8,240.00 | 8,046.00 | 8,059.00 | 8,059.00 | -0.69% | 418,600 |
| Apr 8, 2026 | 8,048.00 | 8,150.00 | 7,943.00 | 8,115.00 | 8,115.00 | 4.74% | 470,500 |
| Apr 7, 2026 | 7,725.00 | 7,811.00 | 7,690.00 | 7,748.00 | 7,748.00 | 0.57% | 117,500 |
| Apr 6, 2026 | 7,720.00 | 7,808.00 | 7,700.00 | 7,704.00 | 7,704.00 | 0.25% | 153,700 |
| Apr 3, 2026 | 7,619.00 | 7,713.00 | 7,600.00 | 7,685.00 | 7,685.00 | 1.48% | 273,900 |
| Apr 2, 2026 | 7,837.00 | 7,932.00 | 7,527.00 | 7,573.00 | 7,573.00 | -2.03% | 474,800 |
| Apr 1, 2026 | 7,628.00 | 7,759.00 | 7,528.00 | 7,730.00 | 7,730.00 | 5.49% | 458,200 |
| Mar 31, 2026 | 7,250.00 | 7,440.00 | 7,215.00 | 7,328.00 | 7,328.00 | -0.34% | 483,500 |
| Mar 30, 2026 | 7,183.00 | 7,359.00 | 7,183.00 | 7,353.00 | 7,353.00 | -3.48% | 566,200 |
| Mar 27, 2026 | 7,655.00 | 7,734.00 | 7,536.00 | 7,674.00 | 7,618.00 | -0.92% | 459,900 |
| Mar 26, 2026 | 7,806.00 | 7,832.00 | 7,651.00 | 7,745.00 | 7,688.48 | 0.56% | 287,000 |
| Mar 25, 2026 | 7,672.00 | 7,734.00 | 7,617.00 | 7,702.00 | 7,645.80 | 2.39% | 347,300 |
| Mar 24, 2026 | 7,417.00 | 7,544.00 | 7,360.00 | 7,522.00 | 7,467.11 | 4.68% | 454,100 |
| Mar 23, 2026 | 7,098.00 | 7,294.00 | 7,048.00 | 7,186.00 | 7,133.56 | -6.65% | 837,200 |
| Mar 19, 2026 | 7,700.00 | 7,740.00 | 7,626.00 | 7,698.00 | 7,641.82 | -3.46% | 539,800 |
| Mar 18, 2026 | 7,800.00 | 7,974.00 | 7,774.00 | 7,974.00 | 7,915.81 | 1.89% | 367,100 |
| Mar 17, 2026 | 7,890.00 | 8,004.00 | 7,826.00 | 7,826.00 | 7,768.89 | 1.11% | 379,300 |
| Mar 16, 2026 | 7,735.00 | 7,881.00 | 7,698.00 | 7,740.00 | 7,683.52 | -0.67% | 412,300 |
| Mar 13, 2026 | 7,799.00 | 7,882.00 | 7,754.00 | 7,792.00 | 7,735.14 | -2.49% | 487,400 |