Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 7,853.00
+99.00 (1.28%)
Oct 1, 2026, 3:05 PM JST
Kurita Water Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7,754.00 | 7,874.00 | 7,730.00 | 7,871.00 | - | 1.51% | 293,300 |
| Sep 30, 2026 | 7,741.00 | 7,807.00 | 7,723.00 | 7,754.00 | 7,754.00 | 0.36% | 666,600 |
| Sep 29, 2026 | 7,630.00 | 7,739.00 | 7,630.00 | 7,726.00 | 7,726.00 | 0.23% | 373,900 |
| Sep 28, 2026 | 7,881.00 | 7,881.00 | 7,766.00 | 7,775.00 | 7,708.00 | 0.67% | 490,400 |
| Sep 25, 2026 | 7,673.00 | 7,771.00 | 7,636.00 | 7,723.00 | 7,656.45 | 0.64% | 598,500 |
| Sep 24, 2026 | 7,686.00 | 7,699.00 | 7,564.00 | 7,674.00 | 7,607.87 | 1.09% | 487,100 |
| Sep 18, 2026 | 7,515.00 | 7,607.00 | 7,480.00 | 7,591.00 | 7,525.59 | 1.15% | 833,000 |
| Sep 17, 2026 | 7,592.00 | 7,627.00 | 7,480.00 | 7,505.00 | 7,440.33 | 0.50% | 488,300 |
| Sep 16, 2026 | 7,390.00 | 7,522.00 | 7,379.00 | 7,468.00 | 7,403.65 | 0.76% | 497,400 |
| Sep 15, 2026 | 7,355.00 | 7,450.00 | 7,337.00 | 7,412.00 | 7,348.13 | -0.13% | 555,300 |
| Sep 14, 2026 | 7,320.00 | 7,458.00 | 7,276.00 | 7,422.00 | 7,358.04 | 0.76% | 635,100 |
| Sep 11, 2026 | 7,270.00 | 7,398.00 | 7,210.00 | 7,366.00 | 7,302.52 | -1.27% | 669,400 |
| Sep 10, 2026 | 7,500.00 | 7,546.00 | 7,371.00 | 7,461.00 | 7,396.71 | -1.49% | 696,200 |
| Sep 9, 2026 | 7,499.00 | 7,671.00 | 7,495.00 | 7,574.00 | 7,508.73 | 1.00% | 534,300 |
| Sep 8, 2026 | 7,826.00 | 7,847.00 | 7,499.00 | 7,499.00 | 7,434.38 | -5.11% | 505,500 |
| Sep 7, 2026 | 7,920.00 | 7,959.00 | 7,812.00 | 7,903.00 | 7,834.90 | 0.89% | 525,000 |
| Sep 4, 2026 | 7,851.00 | 7,851.00 | 7,674.00 | 7,833.00 | 7,765.50 | 1.71% | 784,800 |
| Sep 3, 2026 | 7,707.00 | 7,810.00 | 7,686.00 | 7,701.00 | 7,634.64 | -0.04% | 525,800 |
| Sep 2, 2026 | 7,816.00 | 7,855.00 | 7,644.00 | 7,704.00 | 7,637.61 | -3.77% | 670,400 |
| Sep 1, 2026 | 8,030.00 | 8,098.00 | 7,965.00 | 8,006.00 | 7,937.01 | -0.98% | 458,400 |
| Aug 31, 2026 | 7,974.00 | 8,112.00 | 7,931.00 | 8,085.00 | 8,015.33 | -0.19% | 406,800 |
| Aug 28, 2026 | 8,230.00 | 8,284.00 | 8,080.00 | 8,100.00 | 8,030.20 | -1.58% | 375,500 |
| Aug 27, 2026 | 8,364.00 | 8,490.00 | 8,134.00 | 8,230.00 | 8,159.08 | 0.13% | 883,700 |
| Aug 26, 2026 | 8,246.00 | 8,333.00 | 8,150.00 | 8,219.00 | 8,148.17 | 1.52% | 687,400 |
| Aug 25, 2026 | 8,116.00 | 8,116.00 | 7,946.00 | 8,096.00 | 8,026.23 | 0.25% | 407,400 |
| Aug 24, 2026 | 8,050.00 | 8,136.00 | 7,990.00 | 8,076.00 | 8,006.41 | 0.62% | 375,500 |
| Aug 21, 2026 | 8,060.00 | 8,210.00 | 7,855.00 | 8,026.00 | 7,956.84 | -0.58% | 547,500 |
| Aug 20, 2026 | 7,897.00 | 8,095.00 | 7,875.00 | 8,073.00 | 8,003.43 | 3.05% | 754,300 |
| Aug 19, 2026 | 7,892.00 | 7,984.00 | 7,807.00 | 7,834.00 | 7,766.49 | -5.52% | 756,700 |
| Aug 18, 2026 | 8,494.00 | 8,563.00 | 8,261.00 | 8,292.00 | 8,220.54 | -2.44% | 476,400 |
| Aug 17, 2026 | 8,666.00 | 8,686.00 | 8,428.00 | 8,499.00 | 8,425.76 | 0.51% | 493,600 |
| Aug 14, 2026 | 8,532.00 | 8,675.00 | 8,418.00 | 8,456.00 | 8,383.13 | -0.89% | 452,300 |
| Aug 13, 2026 | 8,654.00 | 8,657.00 | 8,460.00 | 8,532.00 | 8,458.48 | - | 643,200 |
| Aug 12, 2026 | 8,490.00 | 8,602.00 | 8,390.00 | 8,532.00 | 8,458.48 | 0.18% | 869,100 |
| Aug 10, 2026 | 8,778.00 | 8,808.00 | 8,470.00 | 8,517.00 | 8,443.61 | -2.10% | 675,800 |
| Aug 7, 2026 | 8,838.00 | 8,999.00 | 8,590.00 | 8,700.00 | 8,625.03 | -3.06% | 979,700 |
| Aug 6, 2026 | 9,012.00 | 9,212.00 | 8,950.00 | 8,975.00 | 8,897.66 | -2.30% | 799,900 |
| Aug 5, 2026 | 9,100.00 | 9,190.00 | 9,037.00 | 9,186.00 | 9,106.84 | 2.64% | 619,800 |
| Aug 4, 2026 | 8,703.00 | 9,050.00 | 8,585.00 | 8,950.00 | 8,872.87 | 2.60% | 498,600 |
| Aug 3, 2026 | 8,629.00 | 8,746.00 | 8,366.00 | 8,723.00 | 8,647.83 | -0.22% | 509,900 |
| Jul 31, 2026 | 8,780.00 | 8,868.00 | 8,536.00 | 8,742.00 | 8,666.67 | 6.87% | 832,300 |
| Jul 30, 2026 | 8,060.00 | 8,419.00 | 8,060.00 | 8,180.00 | 8,109.51 | 0.02% | 632,300 |
| Jul 29, 2026 | 8,354.00 | 8,423.00 | 8,015.00 | 8,178.00 | 8,107.53 | -1.48% | 721,300 |
| Jul 28, 2026 | 8,739.00 | 8,759.00 | 8,268.00 | 8,301.00 | 8,229.47 | -7.54% | 778,700 |
| Jul 27, 2026 | 8,938.00 | 8,990.00 | 8,740.00 | 8,978.00 | 8,900.63 | 0.39% | 342,500 |
| Jul 24, 2026 | 8,940.00 | 9,030.00 | 8,844.00 | 8,943.00 | 8,865.93 | -1.11% | 416,900 |
| Jul 23, 2026 | 8,911.00 | 9,092.00 | 8,870.00 | 9,043.00 | 8,965.07 | 1.48% | 281,600 |
| Jul 22, 2026 | 8,956.00 | 9,232.00 | 8,825.00 | 8,911.00 | 8,834.21 | 1.19% | 489,500 |
| Jul 21, 2026 | 8,710.00 | 8,856.00 | 8,590.00 | 8,806.00 | 8,730.12 | 2.69% | 466,400 |
| Jul 17, 2026 | 8,781.00 | 8,854.00 | 8,383.00 | 8,575.00 | 8,501.11 | -4.44% | 712,200 |