Kurita Water Industries Ltd. 6370
TSE · Japan · Producer Manufacturing
¥7,848.00+94.00 (+1.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,848.00 | +1.21% | ¥7,754.00 | ¥7,879.00 | ¥7,730.00 | 536.10K |
| 2026-09-30 | ¥7,754.00 | +0.36% | ¥7,741.00 | ¥7,807.00 | ¥7,723.00 | 666.60K |
| 2026-09-29 | ¥7,726.00 | -0.63% | ¥7,630.00 | ¥7,739.00 | ¥7,630.00 | 373.90K |
| 2026-09-28 | ¥7,775.00 | +0.67% | ¥7,881.00 | ¥7,881.00 | ¥7,766.00 | 490.40K |
| 2026-09-25 | ¥7,723.00 | +0.64% | ¥7,673.00 | ¥7,771.00 | ¥7,636.00 | 598.50K |
| 2026-09-24 | ¥7,674.00 | +1.09% | ¥7,686.00 | ¥7,699.00 | ¥7,564.00 | 487.10K |
| 2026-09-18 | ¥7,591.00 | +1.15% | ¥7,515.00 | ¥7,607.00 | ¥7,480.00 | 833.00K |
| 2026-09-17 | ¥7,505.00 | +0.50% | ¥7,592.00 | ¥7,627.00 | ¥7,480.00 | 488.30K |
| 2026-09-16 | ¥7,468.00 | +0.76% | ¥7,390.00 | ¥7,522.00 | ¥7,379.00 | 497.40K |
| 2026-09-15 | ¥7,412.00 | -0.13% | ¥7,355.00 | ¥7,450.00 | ¥7,337.00 | 555.30K |
| 2026-09-14 | ¥7,422.00 | +0.76% | ¥7,320.00 | ¥7,458.00 | ¥7,276.00 | 635.10K |
| 2026-09-11 | ¥7,366.00 | -1.27% | ¥7,270.00 | ¥7,398.00 | ¥7,210.00 | 669.40K |
| 2026-09-10 | ¥7,461.00 | -1.49% | ¥7,500.00 | ¥7,546.00 | ¥7,371.00 | 696.20K |
| 2026-09-09 | ¥7,574.00 | +1.00% | ¥7,499.00 | ¥7,671.00 | ¥7,495.00 | 534.30K |
| 2026-09-08 | ¥7,499.00 | -5.11% | ¥7,826.00 | ¥7,847.00 | ¥7,499.00 | 505.50K |
| 2026-09-07 | ¥7,903.00 | +0.89% | ¥7,920.00 | ¥7,959.00 | ¥7,812.00 | 525.00K |
| 2026-09-04 | ¥7,833.00 | +1.71% | ¥7,851.00 | ¥7,851.00 | ¥7,674.00 | 784.80K |
| 2026-09-03 | ¥7,701.00 | -0.04% | ¥7,707.00 | ¥7,810.00 | ¥7,686.00 | 525.80K |
| 2026-09-02 | ¥7,704.00 | -3.77% | ¥7,816.00 | ¥7,855.00 | ¥7,644.00 | 670.40K |
| 2026-09-01 | ¥8,006.00 | -0.98% | ¥8,030.00 | ¥8,098.00 | ¥7,965.00 | 458.40K |
| 2026-08-31 | ¥8,085.00 | -0.19% | ¥7,974.00 | ¥8,112.00 | ¥7,931.00 | 406.80K |
| 2026-08-28 | ¥8,100.00 | -1.58% | ¥8,230.00 | ¥8,284.00 | ¥8,080.00 | 375.50K |
| 2026-08-27 | ¥8,230.00 | +0.13% | ¥8,364.00 | ¥8,490.00 | ¥8,134.00 | 883.70K |
| 2026-08-26 | ¥8,219.00 | +1.52% | ¥8,246.00 | ¥8,333.00 | ¥8,150.00 | 687.40K |
| 2026-08-25 | ¥8,096.00 | +0.25% | ¥8,116.00 | ¥8,116.00 | ¥7,946.00 | 407.40K |
| 2026-08-24 | ¥8,076.00 | +0.62% | ¥8,050.00 | ¥8,136.00 | ¥7,990.00 | 375.50K |
| 2026-08-21 | ¥8,026.00 | -0.58% | ¥8,060.00 | ¥8,210.00 | ¥7,855.00 | 547.50K |
| 2026-08-20 | ¥8,073.00 | +3.05% | ¥7,897.00 | ¥8,095.00 | ¥7,875.00 | 754.30K |
| 2026-08-19 | ¥7,834.00 | -5.52% | ¥7,892.00 | ¥7,984.00 | ¥7,807.00 | 756.70K |
| 2026-08-18 | ¥8,292.00 | -2.44% | ¥8,494.00 | ¥8,563.00 | ¥8,261.00 | 476.40K |
| 2026-08-17 | ¥8,499.00 | +0.51% | ¥8,666.00 | ¥8,686.00 | ¥8,428.00 | 493.60K |
| 2026-08-14 | ¥8,456.00 | -0.89% | ¥8,532.00 | ¥8,675.00 | ¥8,418.00 | 452.30K |
| 2026-08-13 | ¥8,532.00 | 0.00% | ¥8,654.00 | ¥8,657.00 | ¥8,460.00 | 643.20K |
| 2026-08-12 | ¥8,532.00 | +0.18% | ¥8,490.00 | ¥8,602.00 | ¥8,390.00 | 869.10K |
| 2026-08-10 | ¥8,517.00 | -2.10% | ¥8,778.00 | ¥8,808.00 | ¥8,470.00 | 675.80K |
| 2026-08-07 | ¥8,700.00 | -3.06% | ¥8,838.00 | ¥8,999.00 | ¥8,590.00 | 979.70K |
| 2026-08-06 | ¥8,975.00 | -2.30% | ¥9,012.00 | ¥9,212.00 | ¥8,950.00 | 799.90K |
| 2026-08-05 | ¥9,186.00 | +2.64% | ¥9,100.00 | ¥9,190.00 | ¥9,037.00 | 619.80K |
| 2026-08-04 | ¥8,950.00 | +2.60% | ¥8,703.00 | ¥9,050.00 | ¥8,585.00 | 498.60K |
| 2026-08-03 | ¥8,723.00 | -0.22% | ¥8,629.00 | ¥8,746.00 | ¥8,366.00 | 509.90K |
| 2026-07-31 | ¥8,742.00 | +6.87% | ¥8,780.00 | ¥8,868.00 | ¥8,536.00 | 832.30K |
| 2026-07-30 | ¥8,180.00 | +0.02% | ¥8,060.00 | ¥8,419.00 | ¥8,060.00 | 632.30K |
| 2026-07-29 | ¥8,178.00 | -1.48% | ¥8,354.00 | ¥8,423.00 | ¥8,015.00 | 721.30K |
| 2026-07-28 | ¥8,301.00 | -7.54% | ¥8,739.00 | ¥8,759.00 | ¥8,268.00 | 778.70K |
| 2026-07-27 | ¥8,978.00 | +0.39% | ¥8,938.00 | ¥8,990.00 | ¥8,740.00 | 342.50K |
| 2026-07-24 | ¥8,943.00 | -1.11% | ¥8,940.00 | ¥9,030.00 | ¥8,844.00 | 416.90K |
| 2026-07-23 | ¥9,043.00 | +1.48% | ¥8,911.00 | ¥9,092.00 | ¥8,870.00 | 281.60K |
| 2026-07-22 | ¥8,911.00 | +1.19% | ¥8,956.00 | ¥9,232.00 | ¥8,825.00 | 489.50K |
| 2026-07-21 | ¥8,806.00 | +2.69% | ¥8,710.00 | ¥8,856.00 | ¥8,590.00 | 466.40K |
| 2026-07-17 | ¥8,575.00 | -4.44% | ¥8,781.00 | ¥8,854.00 | ¥8,383.00 | 712.20K |
| 2026-07-16 | ¥8,973.00 | -3.20% | ¥9,074.00 | ¥9,224.00 | ¥8,936.00 | 312.60K |
| 2026-07-15 | ¥9,270.00 | +2.26% | ¥9,121.00 | ¥9,270.00 | ¥9,114.00 | 237.10K |
| 2026-07-14 | ¥9,065.00 | +0.12% | ¥8,982.00 | ¥9,065.00 | ¥8,820.00 | 427.20K |
| 2026-07-13 | ¥9,054.00 | -0.56% | ¥9,170.00 | ¥9,321.00 | ¥8,982.00 | 381.90K |
| 2026-07-10 | ¥9,105.00 | +1.77% | ¥9,040.00 | ¥9,211.00 | ¥8,973.00 | 361.40K |
| 2026-07-09 | ¥8,947.00 | +2.82% | ¥8,805.00 | ¥9,113.00 | ¥8,759.00 | 458.30K |
| 2026-07-08 | ¥8,702.00 | -2.65% | ¥8,705.00 | ¥8,992.00 | ¥8,615.00 | 390.10K |
| 2026-07-07 | ¥8,939.00 | -5.91% | ¥9,443.00 | ¥9,443.00 | ¥8,939.00 | 410.00K |
| 2026-07-06 | ¥9,500.00 | +1.09% | ¥9,591.00 | ¥9,656.00 | ¥9,382.00 | 451.80K |
| 2026-07-03 | ¥9,398.00 | +3.27% | ¥8,950.00 | ¥9,398.00 | ¥8,876.00 | 495.20K |
| 2026-07-02 | ¥9,100.00 | -3.75% | ¥9,305.00 | ¥9,414.00 | ¥9,012.00 | 413.80K |
| 2026-07-01 | ¥9,455.00 | +3.32% | ¥9,369.00 | ¥9,511.00 | ¥9,336.00 | 414.80K |
| 2026-06-30 | ¥9,151.00 | +0.88% | ¥9,221.00 | ¥9,304.00 | ¥9,024.00 | 507.70K |
| 2026-06-29 | ¥9,071.00 | -0.10% | ¥9,110.00 | ¥9,150.00 | ¥8,726.00 | 751.30K |
| 2026-06-26 | ¥9,080.00 | -3.22% | ¥9,292.00 | ¥9,373.00 | ¥8,949.00 | 458.60K |
| 2026-06-25 | ¥9,382.00 | +1.55% | ¥9,614.00 | ¥9,614.00 | ¥9,328.00 | 503.00K |
| 2026-06-24 | ¥9,239.00 | -0.38% | ¥9,231.00 | ¥9,389.00 | ¥9,000.00 | 337.30K |
| 2026-06-23 | ¥9,274.00 | -3.01% | ¥9,613.00 | ¥9,613.00 | ¥9,274.00 | 430.90K |
| 2026-06-22 | ¥9,562.00 | -0.01% | ¥9,567.00 | ¥9,642.00 | ¥9,486.00 | 532.20K |
| 2026-06-19 | ¥9,563.00 | +0.27% | ¥9,779.00 | ¥9,919.00 | ¥9,476.00 | 684.90K |
| 2026-06-18 | ¥9,537.00 | +1.78% | ¥9,340.00 | ¥9,650.00 | ¥9,325.00 | 511.70K |
| 2026-06-17 | ¥9,370.00 | +1.99% | ¥9,335.00 | ¥9,450.00 | ¥9,206.00 | 701.10K |
| 2026-06-16 | ¥9,187.00 | +5.65% | ¥8,761.00 | ¥9,213.00 | ¥8,700.00 | 709.00K |
| 2026-06-15 | ¥8,696.00 | +3.73% | ¥8,639.00 | ¥8,766.00 | ¥8,524.00 | 498.80K |
| 2026-06-12 | ¥8,383.00 | +3.18% | ¥8,300.00 | ¥8,559.00 | ¥8,267.00 | 561.90K |
| 2026-06-11 | ¥8,125.00 | -0.91% | ¥7,901.00 | ¥8,146.00 | ¥7,740.00 | 504.00K |
| 2026-06-10 | ¥8,200.00 | -1.51% | ¥8,286.00 | ¥8,351.00 | ¥8,125.00 | 368.60K |
| 2026-06-09 | ¥8,326.00 | +0.57% | ¥8,327.00 | ¥8,353.00 | ¥8,150.00 | 433.80K |
| 2026-06-08 | ¥8,279.00 | -5.59% | ¥8,212.00 | ¥8,387.00 | ¥8,148.00 | 725.30K |
| 2026-06-05 | ¥8,769.00 | -0.79% | ¥8,808.00 | ¥8,870.00 | ¥8,660.00 | 401.90K |
| 2026-06-04 | ¥8,839.00 | -0.19% | ¥8,803.00 | ¥8,866.00 | ¥8,702.00 | 348.10K |
| 2026-06-03 | ¥8,856.00 | +4.31% | ¥8,714.00 | ¥8,981.00 | ¥8,653.00 | 502.50K |
| 2026-06-02 | ¥8,490.00 | -2.40% | ¥8,549.00 | ¥8,600.00 | ¥8,327.00 | 377.30K |
| 2026-06-01 | ¥8,699.00 | -0.62% | ¥8,800.00 | ¥8,820.00 | ¥8,633.00 | 350.30K |
| 2026-05-29 | ¥8,753.00 | +0.71% | ¥8,691.00 | ¥8,892.00 | ¥8,662.00 | 556.40K |
| 2026-05-28 | ¥8,691.00 | -1.45% | ¥8,728.00 | ¥8,789.00 | ¥8,535.00 | 493.80K |
| 2026-05-27 | ¥8,819.00 | -0.28% | ¥9,077.00 | ¥9,227.00 | ¥8,725.00 | 473.60K |
| 2026-05-26 | ¥8,844.00 | +0.77% | ¥8,969.00 | ¥9,020.00 | ¥8,740.00 | 545.50K |
| 2026-05-25 | ¥8,776.00 | +1.06% | ¥8,834.00 | ¥8,972.00 | ¥8,735.00 | 489.10K |
| 2026-05-22 | ¥8,684.00 | +1.41% | ¥8,713.00 | ¥8,792.00 | ¥8,684.00 | 444.60K |