Kurita Water Industries Ltd. (TYO:6370)
Japan
· Delayed Price · Currency is JPY 6,529.00
+14.00 (0.21%)
At close: Dec 5, 2025
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,444.00 | 6,567.00 | 6,439.00 | 6,529.00 | 6,529.00 | 0.21% | 480,000 |
| Dec 4, 2025 | 6,401.00 | 6,517.00 | 6,401.00 | 6,515.00 | 6,515.00 | 2.42% | 361,600 |
| Dec 3, 2025 | 6,242.00 | 6,393.00 | 6,229.00 | 6,361.00 | 6,361.00 | 3.01% | 478,200 |
| Dec 2, 2025 | 6,277.00 | 6,331.00 | 6,168.00 | 6,175.00 | 6,175.00 | -0.08% | 210,600 |
| Dec 1, 2025 | 6,217.00 | 6,255.00 | 6,164.00 | 6,180.00 | 6,180.00 | -0.60% | 290,000 |
| Nov 28, 2025 | 6,225.00 | 6,300.00 | 6,176.00 | 6,217.00 | 6,217.00 | -0.91% | 395,500 |
| Nov 27, 2025 | 6,253.00 | 6,293.00 | 6,221.00 | 6,274.00 | 6,274.00 | 0.38% | 247,100 |
| Nov 26, 2025 | 6,199.00 | 6,272.00 | 6,182.00 | 6,250.00 | 6,250.00 | 1.94% | 420,500 |
| Nov 25, 2025 | 6,112.00 | 6,243.00 | 6,099.00 | 6,131.00 | 6,131.00 | 0.61% | 421,600 |
| Nov 21, 2025 | 6,025.00 | 6,155.00 | 6,025.00 | 6,094.00 | 6,094.00 | -0.65% | 490,800 |
| Nov 20, 2025 | 6,204.00 | 6,226.00 | 6,134.00 | 6,134.00 | 6,134.00 | 0.61% | 442,900 |
| Nov 19, 2025 | 6,177.00 | 6,191.00 | 5,976.00 | 6,097.00 | 6,097.00 | -0.96% | 547,500 |
| Nov 18, 2025 | 6,429.00 | 6,450.00 | 6,156.00 | 6,156.00 | 6,156.00 | -5.19% | 402,500 |
| Nov 17, 2025 | 6,505.00 | 6,546.00 | 6,428.00 | 6,493.00 | 6,493.00 | 0.57% | 390,500 |
| Nov 14, 2025 | 6,430.00 | 6,499.00 | 6,371.00 | 6,456.00 | 6,456.00 | 0.36% | 469,000 |
| Nov 13, 2025 | 6,520.00 | 6,545.00 | 6,393.00 | 6,433.00 | 6,433.00 | -1.24% | 406,600 |
| Nov 12, 2025 | 6,323.00 | 6,549.00 | 6,301.00 | 6,514.00 | 6,514.00 | 2.20% | 754,200 |
| Nov 11, 2025 | 6,550.00 | 6,560.00 | 6,325.00 | 6,374.00 | 6,374.00 | -2.61% | 867,700 |
| Nov 10, 2025 | 6,428.00 | 6,556.00 | 6,204.00 | 6,545.00 | 6,545.00 | 14.26% | 1,451,800 |
| Nov 7, 2025 | 5,790.00 | 5,813.00 | 5,667.00 | 5,728.00 | 5,728.00 | 0.07% | 529,300 |
| Nov 6, 2025 | 5,707.00 | 5,762.00 | 5,668.00 | 5,724.00 | 5,724.00 | 2.09% | 350,100 |
| Nov 5, 2025 | 5,740.00 | 5,764.00 | 5,484.00 | 5,607.00 | 5,607.00 | -3.56% | 548,200 |
| Nov 4, 2025 | 5,771.00 | 5,930.00 | 5,752.00 | 5,814.00 | 5,814.00 | -0.75% | 592,300 |
| Oct 31, 2025 | 5,809.00 | 5,858.00 | 5,782.00 | 5,858.00 | 5,858.00 | 0.26% | 387,800 |
| Oct 30, 2025 | 5,700.00 | 5,843.00 | 5,696.00 | 5,843.00 | 5,843.00 | 2.22% | 1,014,700 |
| Oct 29, 2025 | 5,785.00 | 5,812.00 | 5,664.00 | 5,716.00 | 5,716.00 | -1.14% | 541,500 |
| Oct 28, 2025 | 5,906.00 | 5,923.00 | 5,782.00 | 5,782.00 | 5,782.00 | -1.92% | 480,300 |
| Oct 27, 2025 | 5,873.00 | 5,910.00 | 5,844.00 | 5,895.00 | 5,895.00 | 0.87% | 499,400 |
| Oct 24, 2025 | 5,817.00 | 5,850.00 | 5,745.00 | 5,844.00 | 5,844.00 | 1.26% | 440,600 |
| Oct 23, 2025 | 5,677.00 | 5,826.00 | 5,637.00 | 5,771.00 | 5,771.00 | 3.48% | 826,100 |
| Oct 22, 2025 | 5,488.00 | 5,597.00 | 5,482.00 | 5,577.00 | 5,577.00 | 1.49% | 327,800 |
| Oct 21, 2025 | 5,509.00 | 5,568.00 | 5,486.00 | 5,495.00 | 5,495.00 | 0.24% | 412,300 |
| Oct 20, 2025 | 5,440.00 | 5,515.00 | 5,433.00 | 5,482.00 | 5,482.00 | 2.31% | 422,700 |
| Oct 17, 2025 | 5,393.00 | 5,397.00 | 5,345.00 | 5,358.00 | 5,358.00 | -0.33% | 411,400 |
| Oct 16, 2025 | 5,359.00 | 5,385.00 | 5,284.00 | 5,376.00 | 5,376.00 | 0.32% | 357,800 |
| Oct 15, 2025 | 5,200.00 | 5,393.00 | 5,199.00 | 5,359.00 | 5,359.00 | 4.63% | 555,200 |
| Oct 14, 2025 | 5,238.00 | 5,282.00 | 5,090.00 | 5,122.00 | 5,122.00 | -5.81% | 794,600 |
| Oct 10, 2025 | 5,488.00 | 5,514.00 | 5,411.00 | 5,438.00 | 5,438.00 | -0.02% | 828,500 |
| Oct 9, 2025 | 5,225.00 | 5,442.00 | 5,206.00 | 5,439.00 | 5,439.00 | 5.28% | 632,900 |
| Oct 8, 2025 | 5,147.00 | 5,177.00 | 5,128.00 | 5,166.00 | 5,166.00 | -0.62% | 320,200 |
| Oct 7, 2025 | 5,183.00 | 5,219.00 | 5,155.00 | 5,198.00 | 5,198.00 | 0.91% | 325,300 |
| Oct 6, 2025 | 5,202.00 | 5,247.00 | 5,098.00 | 5,151.00 | 5,151.00 | 2.98% | 547,800 |
| Oct 3, 2025 | 4,970.00 | 5,012.00 | 4,964.00 | 5,002.00 | 5,002.00 | 0.62% | 546,800 |
| Oct 2, 2025 | 4,999.00 | 5,024.00 | 4,952.00 | 4,971.00 | 4,971.00 | 0.02% | 328,500 |
| Oct 1, 2025 | 4,969.00 | 5,019.00 | 4,935.00 | 4,970.00 | 4,970.00 | -1.56% | 461,100 |
| Sep 30, 2025 | 5,035.00 | 5,092.00 | 5,031.00 | 5,049.00 | 5,049.00 | 0.26% | 279,300 |
| Sep 29, 2025 | 5,052.00 | 5,081.00 | 5,020.00 | 5,036.00 | 5,036.00 | -1.54% | 269,500 |
| Sep 26, 2025 | 5,125.00 | 5,167.00 | 5,115.00 | 5,115.00 | 5,059.00 | -1.37% | 446,300 |
| Sep 25, 2025 | 5,110.00 | 5,188.00 | 5,101.00 | 5,186.00 | 5,129.22 | 0.86% | 370,700 |
| Sep 24, 2025 | 5,174.00 | 5,183.00 | 5,131.00 | 5,142.00 | 5,085.70 | -0.71% | 313,900 |