Kurita Water Industries Ltd. (TYO:6370)
Japan
· Delayed Price · Currency is JPY 8,477.00
+174.00 (2.10%)
Apr 28, 2026, 3:30 PM JST
Kurita Water Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,297.00 | 8,514.00 | 8,251.00 | 8,477.00 | 8,477.00 | 2.10% | 661,400 |
| Apr 27, 2026 | 7,905.00 | 8,303.00 | 7,811.00 | 8,303.00 | 8,303.00 | 6.50% | 766,300 |
| Apr 24, 2026 | 7,916.00 | 7,954.00 | 7,767.00 | 7,796.00 | 7,796.00 | -0.40% | 582,900 |
| Apr 23, 2026 | 7,847.00 | 7,976.00 | 7,708.00 | 7,827.00 | 7,827.00 | 0.12% | 534,400 |
| Apr 22, 2026 | 7,990.00 | 8,064.00 | 7,818.00 | 7,818.00 | 7,818.00 | -2.74% | 577,300 |
| Apr 21, 2026 | 8,188.00 | 8,200.00 | 8,015.00 | 8,038.00 | 8,038.00 | -1.53% | 421,700 |
| Apr 20, 2026 | 8,095.00 | 8,224.00 | 8,065.00 | 8,163.00 | 8,163.00 | 1.03% | 368,500 |
| Apr 17, 2026 | 8,010.00 | 8,120.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.37% | 662,400 |
| Apr 16, 2026 | 7,950.00 | 8,002.00 | 7,882.00 | 7,971.00 | 7,971.00 | 0.69% | 566,800 |
| Apr 15, 2026 | 7,998.00 | 8,080.00 | 7,860.00 | 7,916.00 | 7,916.00 | -0.39% | 461,700 |
| Apr 14, 2026 | 8,201.00 | 8,214.00 | 7,915.00 | 7,947.00 | 7,947.00 | -1.77% | 627,200 |
| Apr 13, 2026 | 8,069.00 | 8,144.00 | 8,031.00 | 8,090.00 | 8,090.00 | -0.34% | 344,000 |
| Apr 10, 2026 | 8,040.00 | 8,163.00 | 8,014.00 | 8,118.00 | 8,118.00 | 0.73% | 404,400 |
| Apr 9, 2026 | 8,212.00 | 8,240.00 | 8,046.00 | 8,059.00 | 8,059.00 | -0.69% | 418,600 |
| Apr 8, 2026 | 8,048.00 | 8,150.00 | 7,943.00 | 8,115.00 | 8,115.00 | 4.74% | 470,500 |
| Apr 7, 2026 | 7,725.00 | 7,811.00 | 7,690.00 | 7,748.00 | 7,748.00 | 0.57% | 117,500 |
| Apr 6, 2026 | 7,720.00 | 7,808.00 | 7,700.00 | 7,704.00 | 7,704.00 | 0.25% | 153,700 |
| Apr 3, 2026 | 7,619.00 | 7,713.00 | 7,600.00 | 7,685.00 | 7,685.00 | 1.48% | 273,900 |
| Apr 2, 2026 | 7,837.00 | 7,932.00 | 7,527.00 | 7,573.00 | 7,573.00 | -2.03% | 474,800 |
| Apr 1, 2026 | 7,628.00 | 7,759.00 | 7,528.00 | 7,730.00 | 7,730.00 | 5.49% | 458,200 |
| Mar 31, 2026 | 7,250.00 | 7,440.00 | 7,215.00 | 7,328.00 | 7,328.00 | -0.34% | 483,500 |
| Mar 30, 2026 | 7,183.00 | 7,359.00 | 7,183.00 | 7,353.00 | 7,353.00 | -4.18% | 566,200 |
| Mar 27, 2026 | 7,655.00 | 7,734.00 | 7,536.00 | 7,674.00 | 7,618.00 | -0.92% | 459,900 |
| Mar 26, 2026 | 7,806.00 | 7,832.00 | 7,651.00 | 7,745.00 | 7,688.48 | 0.56% | 287,000 |
| Mar 25, 2026 | 7,672.00 | 7,734.00 | 7,617.00 | 7,702.00 | 7,645.80 | 2.39% | 347,300 |
| Mar 24, 2026 | 7,417.00 | 7,544.00 | 7,360.00 | 7,522.00 | 7,467.11 | 4.68% | 454,100 |
| Mar 23, 2026 | 7,098.00 | 7,294.00 | 7,048.00 | 7,186.00 | 7,133.56 | -6.65% | 837,200 |
| Mar 19, 2026 | 7,700.00 | 7,740.00 | 7,626.00 | 7,698.00 | 7,641.82 | -3.46% | 539,800 |
| Mar 18, 2026 | 7,800.00 | 7,974.00 | 7,774.00 | 7,974.00 | 7,915.81 | 1.89% | 367,100 |
| Mar 17, 2026 | 7,890.00 | 8,004.00 | 7,826.00 | 7,826.00 | 7,768.89 | 1.11% | 379,300 |
| Mar 16, 2026 | 7,735.00 | 7,881.00 | 7,698.00 | 7,740.00 | 7,683.52 | -0.67% | 412,300 |
| Mar 13, 2026 | 7,799.00 | 7,882.00 | 7,754.00 | 7,792.00 | 7,735.14 | -2.49% | 487,400 |
| Mar 12, 2026 | 7,970.00 | 8,064.00 | 7,907.00 | 7,991.00 | 7,932.69 | -1.59% | 342,300 |
| Mar 11, 2026 | 8,027.00 | 8,244.00 | 8,025.00 | 8,120.00 | 8,060.75 | 2.42% | 431,700 |
| Mar 10, 2026 | 7,875.00 | 7,990.00 | 7,787.00 | 7,928.00 | 7,870.15 | 4.66% | 609,300 |
| Mar 9, 2026 | 7,536.00 | 7,745.00 | 7,415.00 | 7,575.00 | 7,519.72 | -6.94% | 582,600 |
| Mar 6, 2026 | 8,108.00 | 8,190.00 | 8,017.00 | 8,140.00 | 8,080.60 | -1.39% | 332,400 |
| Mar 5, 2026 | 8,476.00 | 8,550.00 | 8,142.00 | 8,255.00 | 8,194.76 | 1.16% | 489,400 |
| Mar 4, 2026 | 8,203.00 | 8,419.00 | 8,013.00 | 8,160.00 | 8,100.45 | -4.55% | 465,100 |
| Mar 3, 2026 | 8,792.00 | 8,882.00 | 8,512.00 | 8,549.00 | 8,486.61 | -2.11% | 533,300 |
| Mar 2, 2026 | 8,578.00 | 8,783.00 | 8,506.00 | 8,733.00 | 8,669.27 | 0.23% | 296,800 |
| Feb 27, 2026 | 8,565.00 | 8,719.00 | 8,504.00 | 8,713.00 | 8,649.42 | 1.57% | 453,300 |
| Feb 26, 2026 | 8,600.00 | 8,638.00 | 8,415.00 | 8,578.00 | 8,515.40 | 0.55% | 519,600 |
| Feb 25, 2026 | 8,527.00 | 8,585.00 | 8,429.00 | 8,531.00 | 8,468.75 | 0.13% | 451,900 |
| Feb 24, 2026 | 8,430.00 | 8,567.00 | 8,359.00 | 8,520.00 | 8,457.83 | 2.56% | 641,000 |
| Feb 20, 2026 | 8,108.00 | 8,394.00 | 8,066.00 | 8,307.00 | 8,246.38 | 1.84% | 654,000 |
| Feb 19, 2026 | 8,040.00 | 8,235.00 | 8,000.00 | 8,157.00 | 8,097.48 | 2.06% | 443,400 |
| Feb 18, 2026 | 8,169.00 | 8,191.00 | 7,975.00 | 7,992.00 | 7,933.68 | -1.04% | 565,900 |
| Feb 17, 2026 | 8,023.00 | 8,092.00 | 7,975.00 | 8,076.00 | 8,017.07 | 0.39% | 320,800 |
| Feb 16, 2026 | 8,033.00 | 8,127.00 | 7,963.00 | 8,045.00 | 7,986.29 | 0.05% | 371,100 |
| Feb 13, 2026 | 8,134.00 | 8,269.00 | 7,941.00 | 8,041.00 | 7,982.32 | -2.93% | 570,700 |
| Feb 12, 2026 | 8,111.00 | 8,306.00 | 8,076.00 | 8,284.00 | 8,223.55 | 3.91% | 621,600 |
| Feb 10, 2026 | 7,818.00 | 8,035.00 | 7,791.00 | 7,972.00 | 7,913.83 | 2.22% | 567,400 |
| Feb 9, 2026 | 7,928.00 | 8,040.00 | 7,799.00 | 7,799.00 | 7,742.09 | 0.94% | 671,800 |
| Feb 6, 2026 | 7,208.00 | 7,843.00 | 7,121.00 | 7,726.00 | 7,669.62 | 0.89% | 1,354,700 |
| Feb 5, 2026 | 8,166.00 | 8,166.00 | 7,580.00 | 7,658.00 | 7,602.12 | -1.44% | 795,500 |
| Feb 4, 2026 | 7,812.00 | 7,850.00 | 7,706.00 | 7,770.00 | 7,713.30 | 0.08% | 614,200 |
| Feb 3, 2026 | 7,650.00 | 7,796.00 | 7,599.00 | 7,764.00 | 7,707.34 | 2.97% | 867,700 |
| Feb 2, 2026 | 7,673.00 | 7,796.00 | 7,476.00 | 7,540.00 | 7,484.98 | -2.24% | 487,800 |
| Jan 30, 2026 | 7,691.00 | 7,766.00 | 7,585.00 | 7,713.00 | 7,656.72 | 1.29% | 741,800 |
| Jan 29, 2026 | 7,472.00 | 7,632.00 | 7,355.00 | 7,615.00 | 7,559.43 | 4.66% | 1,391,100 |
| Jan 28, 2026 | 7,208.00 | 7,285.00 | 7,186.00 | 7,276.00 | 7,222.90 | -0.48% | 387,500 |
| Jan 27, 2026 | 7,199.00 | 7,324.00 | 7,162.00 | 7,311.00 | 7,257.65 | 1.06% | 394,100 |
| Jan 26, 2026 | 7,265.00 | 7,396.00 | 7,204.00 | 7,234.00 | 7,181.21 | -1.99% | 355,100 |
| Jan 23, 2026 | 7,316.00 | 7,426.00 | 7,314.00 | 7,381.00 | 7,327.14 | 0.89% | 391,000 |
| Jan 22, 2026 | 7,303.00 | 7,416.00 | 7,287.00 | 7,316.00 | 7,262.61 | 1.89% | 727,800 |
| Jan 21, 2026 | 6,927.00 | 7,227.00 | 6,927.00 | 7,180.00 | 7,127.60 | 0.42% | 380,900 |
| Jan 20, 2026 | 7,211.00 | 7,256.00 | 7,112.00 | 7,150.00 | 7,097.82 | -1.35% | 278,800 |
| Jan 19, 2026 | 7,315.00 | 7,361.00 | 7,198.00 | 7,248.00 | 7,195.11 | -0.89% | 440,700 |
| Jan 16, 2026 | 7,099.00 | 7,347.00 | 7,064.00 | 7,313.00 | 7,259.63 | 3.60% | 502,500 |
| Jan 15, 2026 | 6,804.00 | 7,069.00 | 6,804.00 | 7,059.00 | 7,007.49 | 1.28% | 397,600 |
| Jan 14, 2026 | 7,073.00 | 7,099.00 | 6,970.00 | 6,970.00 | 6,919.14 | -0.43% | 332,900 |
| Jan 13, 2026 | 7,137.00 | 7,211.00 | 7,000.00 | 7,000.00 | 6,948.92 | 2.01% | 581,900 |
| Jan 9, 2026 | 6,804.00 | 6,870.00 | 6,735.00 | 6,862.00 | 6,811.93 | 1.57% | 326,900 |
| Jan 8, 2026 | 6,752.00 | 6,826.00 | 6,745.00 | 6,756.00 | 6,706.70 | -0.54% | 354,500 |
| Jan 7, 2026 | 6,674.00 | 6,897.00 | 6,651.00 | 6,793.00 | 6,743.43 | 2.03% | 441,000 |
| Jan 6, 2026 | 6,538.00 | 6,658.00 | 6,519.00 | 6,658.00 | 6,609.41 | 1.66% | 426,900 |
| Jan 5, 2026 | 6,448.00 | 6,549.00 | 6,407.00 | 6,549.00 | 6,501.21 | 3.17% | 321,600 |
| Dec 30, 2025 | 6,441.00 | 6,445.00 | 6,348.00 | 6,348.00 | 6,301.68 | -1.64% | 226,600 |
| Dec 29, 2025 | 6,448.00 | 6,493.00 | 6,429.00 | 6,454.00 | 6,406.90 | 0.61% | 196,800 |
| Dec 26, 2025 | 6,484.00 | 6,498.00 | 6,377.00 | 6,415.00 | 6,368.19 | -0.54% | 161,200 |
| Dec 25, 2025 | 6,443.00 | 6,471.00 | 6,404.00 | 6,450.00 | 6,402.93 | 0.20% | 143,300 |
| Dec 24, 2025 | 6,421.00 | 6,526.00 | 6,400.00 | 6,437.00 | 6,390.03 | -0.20% | 246,600 |
| Dec 23, 2025 | 6,495.00 | 6,495.00 | 6,432.00 | 6,450.00 | 6,402.93 | 0.09% | 216,500 |
| Dec 22, 2025 | 6,499.00 | 6,503.00 | 6,402.00 | 6,444.00 | 6,396.98 | 1.32% | 513,900 |
| Dec 19, 2025 | 6,274.00 | 6,391.00 | 6,267.00 | 6,360.00 | 6,313.59 | 2.28% | 666,700 |
| Dec 18, 2025 | 6,226.00 | 6,295.00 | 6,181.00 | 6,218.00 | 6,172.62 | -1.71% | 351,900 |
| Dec 17, 2025 | 6,342.00 | 6,358.00 | 6,273.00 | 6,326.00 | 6,279.84 | -0.47% | 245,000 |
| Dec 16, 2025 | 6,501.00 | 6,515.00 | 6,356.00 | 6,356.00 | 6,309.62 | -2.44% | 312,500 |
| Dec 15, 2025 | 6,520.00 | 6,547.00 | 6,415.00 | 6,515.00 | 6,467.46 | -1.57% | 339,700 |
| Dec 12, 2025 | 6,642.00 | 6,642.00 | 6,571.00 | 6,619.00 | 6,570.70 | 0.55% | 373,000 |
| Dec 11, 2025 | 6,683.00 | 6,688.00 | 6,535.00 | 6,583.00 | 6,534.96 | -0.62% | 273,800 |
| Dec 10, 2025 | 6,561.00 | 6,682.00 | 6,496.00 | 6,624.00 | 6,575.66 | 0.41% | 425,600 |
| Dec 9, 2025 | 6,600.00 | 6,700.00 | 6,597.00 | 6,597.00 | 6,548.86 | -1.58% | 324,300 |
| Dec 8, 2025 | 6,719.00 | 6,803.00 | 6,643.00 | 6,703.00 | 6,654.09 | 2.67% | 566,000 |
| Dec 5, 2025 | 6,444.00 | 6,567.00 | 6,439.00 | 6,529.00 | 6,481.36 | 0.21% | 480,000 |
| Dec 4, 2025 | 6,401.00 | 6,517.00 | 6,401.00 | 6,515.00 | 6,467.46 | 2.42% | 361,600 |
| Dec 3, 2025 | 6,242.00 | 6,393.00 | 6,229.00 | 6,361.00 | 6,314.58 | 3.01% | 478,200 |
| Dec 2, 2025 | 6,277.00 | 6,331.00 | 6,168.00 | 6,175.00 | 6,129.94 | -0.08% | 210,600 |
| Dec 1, 2025 | 6,217.00 | 6,255.00 | 6,164.00 | 6,180.00 | 6,134.90 | -0.60% | 290,000 |