Kurita Water Industries Ltd. (TYO:6370)
Japan
· Delayed Price · Currency is JPY 8,713.00
+135.00 (1.57%)
At close: Feb 27, 2026
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,565.00 | 8,719.00 | 8,504.00 | 8,713.00 | 8,713.00 | 1.57% | 453,300 |
| Feb 26, 2026 | 8,600.00 | 8,638.00 | 8,415.00 | 8,578.00 | 8,578.00 | 0.55% | 519,600 |
| Feb 25, 2026 | 8,527.00 | 8,585.00 | 8,429.00 | 8,531.00 | 8,531.00 | 0.13% | 451,900 |
| Feb 24, 2026 | 8,430.00 | 8,567.00 | 8,359.00 | 8,520.00 | 8,520.00 | 2.56% | 641,000 |
| Feb 20, 2026 | 8,108.00 | 8,394.00 | 8,066.00 | 8,307.00 | 8,307.00 | 1.84% | 654,000 |
| Feb 19, 2026 | 8,040.00 | 8,235.00 | 8,000.00 | 8,157.00 | 8,157.00 | 2.06% | 443,400 |
| Feb 18, 2026 | 8,169.00 | 8,191.00 | 7,975.00 | 7,992.00 | 7,992.00 | -1.04% | 565,900 |
| Feb 17, 2026 | 8,023.00 | 8,092.00 | 7,975.00 | 8,076.00 | 8,076.00 | 0.39% | 320,800 |
| Feb 16, 2026 | 8,033.00 | 8,127.00 | 7,963.00 | 8,045.00 | 8,045.00 | 0.05% | 371,100 |
| Feb 13, 2026 | 8,134.00 | 8,269.00 | 7,941.00 | 8,041.00 | 8,041.00 | -2.93% | 570,700 |
| Feb 12, 2026 | 8,111.00 | 8,306.00 | 8,076.00 | 8,284.00 | 8,284.00 | 3.91% | 621,600 |
| Feb 10, 2026 | 7,818.00 | 8,035.00 | 7,791.00 | 7,972.00 | 7,972.00 | 2.22% | 567,400 |
| Feb 9, 2026 | 7,928.00 | 8,040.00 | 7,799.00 | 7,799.00 | 7,799.00 | 0.94% | 671,800 |
| Feb 6, 2026 | 7,208.00 | 7,843.00 | 7,121.00 | 7,726.00 | 7,726.00 | 0.89% | 1,354,700 |
| Feb 5, 2026 | 8,166.00 | 8,166.00 | 7,580.00 | 7,658.00 | 7,658.00 | -1.44% | 795,500 |
| Feb 4, 2026 | 7,812.00 | 7,850.00 | 7,706.00 | 7,770.00 | 7,770.00 | 0.08% | 614,200 |
| Feb 3, 2026 | 7,650.00 | 7,796.00 | 7,599.00 | 7,764.00 | 7,764.00 | 2.97% | 867,700 |
| Feb 2, 2026 | 7,673.00 | 7,796.00 | 7,476.00 | 7,540.00 | 7,540.00 | -2.24% | 487,800 |
| Jan 30, 2026 | 7,691.00 | 7,766.00 | 7,585.00 | 7,713.00 | 7,713.00 | 1.29% | 741,800 |
| Jan 29, 2026 | 7,472.00 | 7,632.00 | 7,355.00 | 7,615.00 | 7,615.00 | 4.66% | 1,391,100 |
| Jan 28, 2026 | 7,208.00 | 7,285.00 | 7,186.00 | 7,276.00 | 7,276.00 | -0.48% | 387,500 |
| Jan 27, 2026 | 7,199.00 | 7,324.00 | 7,162.00 | 7,311.00 | 7,311.00 | 1.06% | 394,100 |
| Jan 26, 2026 | 7,265.00 | 7,396.00 | 7,204.00 | 7,234.00 | 7,234.00 | -1.99% | 355,100 |
| Jan 23, 2026 | 7,316.00 | 7,426.00 | 7,314.00 | 7,381.00 | 7,381.00 | 0.89% | 391,000 |
| Jan 22, 2026 | 7,303.00 | 7,416.00 | 7,287.00 | 7,316.00 | 7,316.00 | 1.89% | 727,800 |
| Jan 21, 2026 | 6,927.00 | 7,227.00 | 6,927.00 | 7,180.00 | 7,180.00 | 0.42% | 380,900 |
| Jan 20, 2026 | 7,211.00 | 7,256.00 | 7,112.00 | 7,150.00 | 7,150.00 | -1.35% | 278,800 |
| Jan 19, 2026 | 7,315.00 | 7,361.00 | 7,198.00 | 7,248.00 | 7,248.00 | -0.89% | 440,700 |
| Jan 16, 2026 | 7,099.00 | 7,347.00 | 7,064.00 | 7,313.00 | 7,313.00 | 3.60% | 502,500 |
| Jan 15, 2026 | 6,804.00 | 7,069.00 | 6,804.00 | 7,059.00 | 7,059.00 | 1.28% | 397,600 |
| Jan 14, 2026 | 7,073.00 | 7,099.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.43% | 332,900 |
| Jan 13, 2026 | 7,137.00 | 7,211.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.01% | 581,900 |
| Jan 9, 2026 | 6,804.00 | 6,870.00 | 6,735.00 | 6,862.00 | 6,862.00 | 1.57% | 326,900 |
| Jan 8, 2026 | 6,752.00 | 6,826.00 | 6,745.00 | 6,756.00 | 6,756.00 | -0.54% | 354,500 |
| Jan 7, 2026 | 6,674.00 | 6,897.00 | 6,651.00 | 6,793.00 | 6,793.00 | 2.03% | 441,000 |
| Jan 6, 2026 | 6,538.00 | 6,658.00 | 6,519.00 | 6,658.00 | 6,658.00 | 1.66% | 426,900 |
| Jan 5, 2026 | 6,448.00 | 6,549.00 | 6,407.00 | 6,549.00 | 6,549.00 | 3.17% | 321,600 |
| Dec 30, 2025 | 6,441.00 | 6,445.00 | 6,348.00 | 6,348.00 | 6,348.00 | -1.64% | 226,600 |
| Dec 29, 2025 | 6,448.00 | 6,493.00 | 6,429.00 | 6,454.00 | 6,454.00 | 0.61% | 196,800 |
| Dec 26, 2025 | 6,484.00 | 6,498.00 | 6,377.00 | 6,415.00 | 6,415.00 | -0.54% | 161,200 |
| Dec 25, 2025 | 6,443.00 | 6,471.00 | 6,404.00 | 6,450.00 | 6,450.00 | 0.20% | 143,300 |
| Dec 24, 2025 | 6,421.00 | 6,526.00 | 6,400.00 | 6,437.00 | 6,437.00 | -0.20% | 246,600 |
| Dec 23, 2025 | 6,495.00 | 6,495.00 | 6,432.00 | 6,450.00 | 6,450.00 | 0.09% | 216,500 |
| Dec 22, 2025 | 6,499.00 | 6,503.00 | 6,402.00 | 6,444.00 | 6,444.00 | 1.32% | 513,900 |
| Dec 19, 2025 | 6,274.00 | 6,391.00 | 6,267.00 | 6,360.00 | 6,360.00 | 2.28% | 666,700 |
| Dec 18, 2025 | 6,226.00 | 6,295.00 | 6,181.00 | 6,218.00 | 6,218.00 | -1.71% | 351,900 |
| Dec 17, 2025 | 6,342.00 | 6,358.00 | 6,273.00 | 6,326.00 | 6,326.00 | -0.47% | 245,000 |
| Dec 16, 2025 | 6,501.00 | 6,515.00 | 6,356.00 | 6,356.00 | 6,356.00 | -2.44% | 312,500 |
| Dec 15, 2025 | 6,520.00 | 6,547.00 | 6,415.00 | 6,515.00 | 6,515.00 | -1.57% | 339,700 |
| Dec 12, 2025 | 6,642.00 | 6,642.00 | 6,571.00 | 6,619.00 | 6,619.00 | 0.55% | 373,000 |
| Dec 11, 2025 | 6,683.00 | 6,688.00 | 6,535.00 | 6,583.00 | 6,583.00 | -0.62% | 273,800 |
| Dec 10, 2025 | 6,561.00 | 6,682.00 | 6,496.00 | 6,624.00 | 6,624.00 | 0.41% | 425,600 |
| Dec 9, 2025 | 6,600.00 | 6,700.00 | 6,597.00 | 6,597.00 | 6,597.00 | -1.58% | 324,300 |
| Dec 8, 2025 | 6,719.00 | 6,803.00 | 6,643.00 | 6,703.00 | 6,703.00 | 2.67% | 566,000 |
| 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 |