Kurita Water Industries Ltd. (TYO:6370)
Japan · Delayed Price · Currency is JPY 5,410.00
+22.00 (0.41%)
Nov 11, 2026, 12:55 PM JST
Kurita Water Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,088.00 | 5,446.00 | 5,067.00 | 5,410.00 | 5,410.00 | 0.41% | 706,600 |
| Nov 10, 2026 | 5,356.00 | 5,442.00 | 5,217.00 | 5,388.00 | 5,388.00 | 2.34% | 1,672,800 |
| Nov 9, 2026 | 5,200.00 | 5,288.00 | 5,085.00 | 5,265.00 | 5,265.00 | 2.63% | 1,549,600 |
| Nov 6, 2026 | 4,678.00 | 5,150.00 | 4,678.00 | 5,130.00 | 5,130.00 | -4.26% | 2,269,900 |
| Nov 5, 2026 | 5,347.00 | 5,443.00 | 5,189.00 | 5,358.00 | 5,358.00 | 0.21% | 2,863,100 |
| Nov 4, 2026 | 4,927.00 | 5,347.00 | 4,927.00 | 5,347.00 | 5,347.00 | 15.06% | 4,740,200 |
| Nov 2, 2026 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | -17.71% | 790,200 |
| Oct 30, 2026 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | -20.99% | 288,100 |
| Oct 29, 2026 | 7,207.00 | 7,211.00 | 7,012.00 | 7,147.00 | 7,147.00 | -0.40% | 1,557,900 |
| Oct 28, 2026 | 7,077.00 | 7,217.00 | 7,068.00 | 7,176.00 | 7,176.00 | 2.85% | 529,300 |
| Oct 27, 2026 | 6,994.00 | 7,050.00 | 6,927.00 | 6,977.00 | 6,977.00 | 1.20% | 499,600 |
| Oct 26, 2026 | 6,872.00 | 6,987.00 | 6,866.00 | 6,894.00 | 6,894.00 | 0.07% | 415,700 |
| Oct 23, 2026 | 6,805.00 | 6,927.00 | 6,654.00 | 6,889.00 | 6,889.00 | -2.35% | 804,100 |
| Oct 22, 2026 | 7,246.00 | 7,279.00 | 7,035.00 | 7,055.00 | 7,055.00 | -3.18% | 401,300 |
| Oct 21, 2026 | 7,370.00 | 7,401.00 | 7,277.00 | 7,287.00 | 7,287.00 | 0.54% | 282,700 |
| Oct 20, 2026 | 7,336.00 | 7,411.00 | 7,213.00 | 7,248.00 | 7,248.00 | -2.15% | 301,500 |
| Oct 19, 2026 | 7,300.00 | 7,439.00 | 7,212.00 | 7,407.00 | 7,407.00 | 0.07% | 313,000 |
| Oct 16, 2026 | 7,342.00 | 7,402.00 | 7,262.00 | 7,402.00 | 7,402.00 | 1.84% | 618,800 |
| Oct 15, 2026 | 7,572.00 | 7,580.00 | 7,202.00 | 7,268.00 | 7,268.00 | -5.88% | 761,500 |
| Oct 14, 2026 | 7,710.00 | 7,826.00 | 7,678.00 | 7,722.00 | 7,722.00 | 0.19% | 408,200 |
| Oct 13, 2026 | 7,669.00 | 7,729.00 | 7,549.00 | 7,707.00 | 7,707.00 | -0.90% | 545,300 |
| Oct 9, 2026 | 7,682.00 | 7,778.00 | 7,604.00 | 7,777.00 | 7,777.00 | 0.50% | 401,100 |
| Oct 8, 2026 | 7,939.00 | 7,939.00 | 7,738.00 | 7,738.00 | 7,738.00 | -3.32% | 454,800 |
| Oct 7, 2026 | 8,029.00 | 8,030.00 | 7,930.00 | 8,004.00 | 8,004.00 | -0.31% | 398,200 |
| Oct 6, 2026 | 7,980.00 | 8,053.00 | 7,919.00 | 8,029.00 | 8,029.00 | 0.93% | 411,000 |
| Oct 5, 2026 | 7,975.00 | 7,995.00 | 7,903.00 | 7,955.00 | 7,955.00 | 1.66% | 509,400 |
| Oct 2, 2026 | 7,813.00 | 7,854.00 | 7,759.00 | 7,825.00 | 7,825.00 | -0.29% | 544,900 |
| Oct 1, 2026 | 7,754.00 | 7,879.00 | 7,730.00 | 7,848.00 | 7,848.00 | 1.21% | 536,100 |
| 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 |