Kurita Water Industries Ltd. (TYO:6370)
Japan
· Delayed Price · Currency is JPY 5,115.00
-71.00 (-1.37%)
Sep 26, 2025, 3:30 PM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,125.00 | 5,167.00 | 5,115.00 | 5,115.00 | 5,115.00 | -1.37% | 446,300 |
| Sep 25, 2025 | 5,110.00 | 5,188.00 | 5,101.00 | 5,186.00 | 5,186.00 | 0.86% | 370,700 |
| Sep 24, 2025 | 5,174.00 | 5,183.00 | 5,131.00 | 5,142.00 | 5,142.00 | -0.71% | 313,900 |
| Sep 22, 2025 | 5,232.00 | 5,270.00 | 5,179.00 | 5,179.00 | 5,179.00 | -0.15% | 284,900 |
| Sep 19, 2025 | 5,265.00 | 5,328.00 | 5,155.00 | 5,187.00 | 5,187.00 | -0.86% | 718,800 |
| Sep 18, 2025 | 5,102.00 | 5,255.00 | 5,094.00 | 5,232.00 | 5,232.00 | 2.55% | 467,200 |
| Sep 17, 2025 | 5,153.00 | 5,180.00 | 5,093.00 | 5,102.00 | 5,102.00 | -1.60% | 467,200 |
| Sep 16, 2025 | 5,170.00 | 5,230.00 | 5,167.00 | 5,185.00 | 5,185.00 | 0.29% | 296,600 |
| Sep 12, 2025 | 5,184.00 | 5,229.00 | 5,167.00 | 5,170.00 | 5,170.00 | -0.19% | 373,500 |
| Sep 11, 2025 | 5,170.00 | 5,205.00 | 5,147.00 | 5,180.00 | 5,180.00 | -0.48% | 373,500 |
| Sep 10, 2025 | 5,192.00 | 5,232.00 | 5,174.00 | 5,205.00 | 5,205.00 | -0.31% | 352,300 |
| Sep 9, 2025 | 5,203.00 | 5,271.00 | 5,191.00 | 5,221.00 | 5,221.00 | 0.77% | 390,900 |
| Sep 8, 2025 | 5,151.00 | 5,191.00 | 5,140.00 | 5,181.00 | 5,181.00 | 1.65% | 403,800 |
| Sep 5, 2025 | 5,050.00 | 5,102.00 | 5,036.00 | 5,097.00 | 5,097.00 | 1.90% | 326,100 |
| Sep 4, 2025 | 5,078.00 | 5,109.00 | 5,000.00 | 5,002.00 | 5,002.00 | -0.83% | 363,000 |
| Sep 3, 2025 | 5,002.00 | 5,059.00 | 4,984.00 | 5,044.00 | 5,044.00 | 0.74% | 466,200 |
| Sep 2, 2025 | 4,991.00 | 5,022.00 | 4,979.00 | 5,007.00 | 5,007.00 | 1.11% | 515,500 |
| Sep 1, 2025 | 5,016.00 | 5,043.00 | 4,930.00 | 4,952.00 | 4,952.00 | -1.86% | 450,500 |
| Aug 29, 2025 | 5,038.00 | 5,077.00 | 5,020.00 | 5,046.00 | 5,046.00 | 0.90% | 399,900 |
| Aug 28, 2025 | 4,990.00 | 5,032.00 | 4,969.00 | 5,001.00 | 5,001.00 | 0.64% | 402,300 |
| Aug 27, 2025 | 4,950.00 | 4,987.00 | 4,938.00 | 4,969.00 | 4,969.00 | 0.18% | 661,400 |
| Aug 26, 2025 | 5,052.00 | 5,075.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.42% | 1,070,400 |
| Aug 25, 2025 | 5,100.00 | 5,131.00 | 5,076.00 | 5,083.00 | 5,083.00 | -0.02% | 745,100 |
| Aug 22, 2025 | 5,150.00 | 5,160.00 | 5,063.00 | 5,084.00 | 5,084.00 | -1.70% | 665,200 |
| Aug 21, 2025 | 5,231.00 | 5,256.00 | 5,172.00 | 5,172.00 | 5,172.00 | -1.64% | 314,900 |
| Aug 20, 2025 | 5,267.00 | 5,319.00 | 5,229.00 | 5,258.00 | 5,258.00 | -0.23% | 321,300 |
| Aug 19, 2025 | 5,271.00 | 5,313.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.08% | 380,100 |
| Aug 18, 2025 | 5,261.00 | 5,317.00 | 5,256.00 | 5,266.00 | 5,266.00 | -0.83% | 532,600 |
| Aug 15, 2025 | 5,247.00 | 5,331.00 | 5,244.00 | 5,310.00 | 5,310.00 | -0.06% | 399,200 |
| Aug 14, 2025 | 5,257.00 | 5,325.00 | 5,252.00 | 5,313.00 | 5,313.00 | -0.73% | 439,400 |
| Aug 13, 2025 | 5,399.00 | 5,408.00 | 5,306.00 | 5,352.00 | 5,352.00 | 2.67% | 945,800 |
| Aug 12, 2025 | 5,128.00 | 5,251.00 | 5,088.00 | 5,213.00 | 5,213.00 | 1.94% | 1,020,400 |
| Aug 8, 2025 | 5,007.00 | 5,131.00 | 4,994.00 | 5,114.00 | 5,114.00 | 2.61% | 1,398,200 |
| Aug 7, 2025 | 5,177.00 | 5,178.00 | 4,977.00 | 4,984.00 | 4,984.00 | -16.61% | 3,703,100 |
| Aug 6, 2025 | 5,900.00 | 6,014.00 | 5,880.00 | 5,977.00 | 5,977.00 | 1.91% | 580,200 |
| Aug 5, 2025 | 5,845.00 | 5,892.00 | 5,748.00 | 5,865.00 | 5,865.00 | 0.74% | 497,700 |
| Aug 4, 2025 | 5,730.00 | 5,822.00 | 5,725.00 | 5,822.00 | 5,822.00 | -1.82% | 268,600 |
| Aug 1, 2025 | 5,852.00 | 5,975.00 | 5,845.00 | 5,930.00 | 5,930.00 | 1.19% | 384,600 |
| Jul 31, 2025 | 5,830.00 | 5,872.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1.00% | 265,600 |
| Jul 30, 2025 | 5,765.00 | 5,816.00 | 5,745.00 | 5,802.00 | 5,802.00 | 0.92% | 269,800 |
| Jul 29, 2025 | 5,750.00 | 5,830.00 | 5,720.00 | 5,749.00 | 5,749.00 | -1.44% | 328,500 |
| Jul 28, 2025 | 5,762.00 | 5,863.00 | 5,750.00 | 5,833.00 | 5,833.00 | 1.76% | 443,300 |
| Jul 25, 2025 | 5,750.00 | 5,772.00 | 5,725.00 | 5,732.00 | 5,732.00 | -0.80% | 180,500 |
| Jul 24, 2025 | 5,736.00 | 5,792.00 | 5,721.00 | 5,778.00 | 5,778.00 | 1.14% | 318,300 |
| Jul 23, 2025 | 5,709.00 | 5,760.00 | 5,654.00 | 5,713.00 | 5,713.00 | 2.83% | 405,500 |
| Jul 22, 2025 | 5,590.00 | 5,622.00 | 5,526.00 | 5,556.00 | 5,556.00 | -1.02% | 296,700 |
| Jul 18, 2025 | 5,518.00 | 5,613.00 | 5,498.00 | 5,613.00 | 5,613.00 | 1.78% | 1,181,100 |
| Jul 17, 2025 | 5,555.00 | 5,556.00 | 5,482.00 | 5,515.00 | 5,515.00 | -1.59% | 378,600 |
| Jul 16, 2025 | 5,633.00 | 5,670.00 | 5,603.00 | 5,604.00 | 5,604.00 | -0.18% | 360,000 |
| Jul 15, 2025 | 5,655.00 | 5,664.00 | 5,584.00 | 5,614.00 | 5,614.00 | -0.12% | 252,700 |