Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kurita Water Industries Ltd. (6370.T)

4,690.00
-35.00
(-0.74%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,726.004,728.004,653.004,690.004,690.00498,800
May 1, 20254,713.004,732.004,682.004,725.004,725.00598,100
Apr 30, 20254,747.004,769.004,693.004,725.004,725.00562,700
Apr 28, 20254,900.004,900.004,754.004,769.004,769.00323,200
Apr 25, 20254,768.004,806.004,734.004,734.004,734.00530,400
Apr 24, 20254,719.004,762.004,686.004,703.004,703.00967,800
Apr 23, 20254,719.004,724.004,620.004,669.004,669.00347,800
Apr 22, 20254,579.004,583.004,532.004,579.004,579.00198,100
Apr 21, 20254,584.004,596.004,520.004,583.004,583.00240,400
Apr 18, 20254,590.004,610.004,513.004,572.004,572.00498,400
Apr 17, 20254,530.004,612.004,505.004,598.004,598.00593,700
Apr 16, 20254,600.004,629.004,554.004,582.004,582.00250,100
Apr 15, 20254,660.004,679.004,603.004,611.004,611.00351,200
Apr 14, 20254,553.004,689.004,474.004,661.004,661.00833,600
Apr 11, 20254,234.004,440.004,211.004,413.004,413.00581,500
Apr 10, 20254,473.004,473.004,339.004,438.004,438.00362,500
Apr 9, 20254,122.004,174.004,041.004,123.004,123.00758,100
Apr 8, 20253,955.004,180.003,955.004,123.004,123.00508,400
Apr 7, 20253,701.003,930.003,701.003,815.003,815.00754,000
Apr 4, 20254,492.004,510.004,186.004,261.004,261.00681,500
Apr 3, 20254,526.004,579.004,448.004,559.004,559.00560,100
Apr 2, 20254,606.004,639.004,563.004,596.004,596.00429,900
Apr 1, 20254,619.004,657.004,601.004,610.004,610.00407,100
Mar 31, 20254,637.004,666.004,588.004,590.004,590.00741,300
Mar 28, 2025 46 Dividend
Mar 28, 20254,885.004,927.004,796.004,808.004,808.00484,800
Mar 27, 20254,908.004,960.004,885.004,938.004,892.00386,700
Mar 26, 20254,915.004,997.004,910.004,958.004,911.81410,300
Mar 25, 20254,888.004,918.004,842.004,913.004,867.23385,400
Mar 24, 20254,938.004,945.004,818.004,828.004,783.02497,400
Mar 21, 20254,963.005,001.004,958.004,961.004,914.79602,600
Mar 19, 20255,000.005,059.004,965.004,970.004,923.70559,300
Mar 18, 20255,000.005,017.004,955.004,955.004,908.84413,500
Mar 17, 20254,869.004,933.004,869.004,910.004,864.26320,300
Mar 14, 20254,769.004,887.004,767.004,868.004,822.65429,700
Mar 13, 20254,845.004,923.004,777.004,777.004,732.50405,000
Mar 12, 20254,765.004,845.004,750.004,845.004,799.87557,700
Mar 11, 20254,788.004,806.004,683.004,804.004,759.25632,500
Mar 10, 20254,790.004,871.004,728.004,834.004,788.97446,000
Mar 7, 20254,790.004,830.004,771.004,804.004,759.25323,500
Mar 6, 20254,845.004,924.004,841.004,899.004,853.36351,000
Mar 5, 20254,788.004,846.004,755.004,829.004,784.02359,500
Mar 4, 20254,774.004,918.004,774.004,777.004,732.50489,900
Mar 3, 20254,868.004,894.004,784.004,873.004,827.61367,300
Feb 28, 20254,894.004,905.004,780.004,806.004,761.23414,800
Feb 27, 20255,000.005,011.004,955.004,961.004,914.79301,500
Feb 26, 20254,881.004,965.004,838.004,931.004,885.07511,200
Feb 25, 20254,800.004,954.004,784.004,903.004,857.33811,400
Feb 21, 20254,890.004,893.004,840.004,890.004,844.45842,900
Feb 20, 20255,070.005,070.004,910.004,946.004,899.931,057,300
Feb 19, 20255,110.005,330.005,101.005,284.005,234.78781,200
Feb 18, 20255,133.005,178.005,070.005,104.005,056.45398,600
Feb 17, 20255,188.005,236.005,098.005,098.005,050.51357,400
Feb 14, 20255,173.005,262.005,083.005,201.005,152.55968,700
Feb 13, 20255,166.005,209.005,109.005,171.005,122.83492,100
Feb 12, 20255,158.005,217.005,128.005,202.005,153.54470,800
Feb 10, 20255,077.005,231.005,026.005,200.005,151.56547,500
Feb 7, 20255,131.005,164.005,063.005,111.005,063.39598,100
Feb 6, 20255,365.005,398.005,187.005,206.005,157.50722,100
Feb 5, 20255,335.005,392.005,277.005,350.005,300.16545,300
Feb 4, 20255,257.005,349.005,244.005,259.005,210.01577,600
Feb 3, 20255,262.005,275.005,140.005,157.005,108.96700,600
Jan 31, 20255,432.005,477.005,402.005,433.005,382.39388,500
Jan 30, 20255,423.005,459.005,360.005,429.005,378.43684,900
Jan 29, 20255,420.005,470.005,363.005,440.005,389.32641,800
Jan 28, 20255,388.005,429.005,326.005,370.005,319.98630,500
Jan 27, 20255,611.005,622.005,478.005,488.005,436.88621,900
Jan 24, 20255,659.005,686.005,565.005,595.005,542.88349,700
Jan 23, 20255,668.005,679.005,595.005,659.005,606.28350,300
Jan 22, 20255,603.005,662.005,549.005,658.005,605.29416,400
Jan 21, 20255,612.005,620.005,466.005,570.005,518.11289,300
Jan 20, 20255,521.005,557.005,501.005,534.005,482.45250,000
Jan 17, 20255,452.005,479.005,362.005,471.005,420.04426,700
Jan 16, 20255,546.005,611.005,503.005,526.005,474.52377,900
Jan 15, 20255,531.005,574.005,463.005,490.005,438.86271,800
Jan 14, 20255,611.005,673.005,531.005,545.005,493.35461,000
Jan 10, 20255,697.005,771.005,664.005,690.005,636.99427,500
Jan 9, 20255,679.005,747.005,643.005,698.005,644.92408,300
Jan 8, 20255,650.005,747.005,634.005,696.005,642.94416,600
Jan 7, 20255,641.005,799.005,616.005,767.005,713.28682,800
Jan 6, 20255,601.005,609.005,524.005,565.005,513.16437,300
Dec 30, 20245,543.005,600.005,520.005,544.005,492.35336,000
Dec 27, 20245,555.005,596.005,539.005,561.005,509.20225,800
Dec 26, 20245,482.005,571.005,482.005,552.005,500.28298,900
Dec 25, 20245,569.005,569.005,427.005,480.005,428.95199,600
Dec 24, 20245,483.005,539.005,463.005,510.005,458.67268,100
Dec 23, 20245,490.005,523.005,446.005,505.005,453.72255,900
Dec 20, 20245,474.005,491.005,407.005,433.005,382.39811,100
Dec 19, 20245,400.005,500.005,362.005,464.005,413.10449,800
Dec 18, 20245,547.005,621.005,501.005,539.005,487.40300,200
Dec 17, 20245,585.005,634.005,564.005,575.005,523.07485,300
Dec 16, 20245,609.005,614.005,530.005,545.005,493.35355,300
Dec 13, 20245,561.005,634.005,550.005,585.005,532.97596,900
Dec 12, 20245,757.005,775.005,679.005,679.005,626.10381,300
Dec 11, 20245,635.005,712.005,593.005,682.005,629.07375,900
Dec 10, 20245,713.005,738.005,632.005,655.005,602.32324,400
Dec 9, 20245,795.005,823.005,707.005,735.005,681.58286,000
Dec 6, 20245,899.005,902.005,730.005,760.005,706.34356,400
Dec 5, 20246,000.006,036.005,924.005,932.005,876.74439,600
Dec 4, 20245,859.006,016.005,859.005,900.005,845.04496,300
Dec 3, 20245,752.005,883.005,736.005,849.005,794.51408,200
Dec 2, 20245,707.005,756.005,687.005,706.005,652.85340,100
Nov 29, 20245,705.005,760.005,680.005,700.005,646.90239,200
Nov 28, 20245,722.005,783.005,662.005,757.005,703.37293,100
Nov 27, 20245,836.005,855.005,732.005,768.005,714.27319,400
Nov 26, 20245,884.005,904.005,811.005,869.005,814.33392,600
Nov 25, 20246,071.006,095.005,930.005,950.005,894.57429,000
Nov 22, 20246,009.006,080.005,982.006,028.005,971.85301,000
Nov 21, 20246,050.006,081.005,994.006,031.005,974.82251,500
Nov 20, 20246,181.006,200.006,040.006,069.006,012.46277,800
Nov 19, 20246,123.006,181.006,046.006,181.006,123.42304,300
Nov 18, 20246,166.006,197.006,080.006,105.006,048.13266,900
Nov 15, 20246,426.006,426.006,200.006,266.006,207.63399,300
Nov 14, 20246,454.006,514.006,396.006,400.006,340.38402,000
Nov 13, 20246,550.006,574.006,484.006,507.006,446.38336,600
Nov 12, 20246,584.006,602.006,508.006,535.006,474.12658,400
Nov 11, 20246,255.006,579.006,255.006,563.006,501.86859,300
Nov 8, 20246,249.006,374.006,139.006,195.006,137.291,032,600
Nov 7, 20245,871.005,914.005,771.005,858.005,803.43650,500
Nov 6, 20245,613.005,826.005,588.005,743.005,689.50456,300
Nov 5, 20245,682.005,773.005,666.005,696.005,642.94391,800
Nov 1, 20245,600.005,702.005,583.005,588.005,535.94223,000
Oct 31, 20245,677.005,813.005,665.005,786.005,732.10316,700
Oct 30, 20245,689.005,741.005,660.005,697.005,643.93686,300
Oct 29, 20245,646.005,669.005,601.005,652.005,599.35282,800
Oct 28, 20245,560.005,660.005,511.005,646.005,593.40408,600
Oct 25, 20245,693.005,707.005,571.005,580.005,528.02263,700
Oct 24, 20245,617.005,722.005,580.005,708.005,654.83306,800
Oct 23, 20245,667.005,751.005,645.005,662.005,609.26326,700
Oct 22, 20245,828.005,879.005,696.005,731.005,677.61507,700
Oct 21, 20245,920.005,993.005,850.005,871.005,816.31407,500
Oct 18, 20246,046.006,061.005,950.005,979.005,923.30421,200
Oct 17, 20246,100.006,143.006,012.006,047.005,990.67394,800
Oct 16, 20246,075.006,122.006,025.006,079.006,022.37567,500
Oct 15, 20246,322.006,349.006,269.006,275.006,216.55319,400
Oct 11, 20246,229.006,302.006,187.006,222.006,164.04217,400
Oct 10, 20246,181.006,260.006,162.006,260.006,201.69237,100
Oct 9, 20246,283.006,300.006,163.006,204.006,146.21235,200
Oct 8, 20246,225.006,287.006,191.006,221.006,163.05215,900
Oct 7, 20246,363.006,373.006,263.006,317.006,258.15273,800
Oct 4, 20246,235.006,288.006,216.006,263.006,204.66255,100
Oct 3, 20246,427.006,438.006,228.006,243.006,184.84334,000
Oct 2, 20246,283.006,314.006,201.006,240.006,181.87371,700
Oct 1, 20246,200.006,383.006,165.006,383.006,323.54411,900
Sep 30, 20246,130.006,248.006,101.006,166.006,108.56446,800
Sep 27, 2024 46 Dividend
Sep 27, 20246,280.006,328.006,201.006,312.006,253.20443,700
Sep 26, 20246,019.006,267.005,963.006,251.006,147.20608,600
Sep 25, 20245,969.005,993.005,918.005,958.005,859.06365,800
Sep 24, 20245,850.005,983.005,822.005,949.005,850.21688,600
Sep 20, 20245,618.005,691.005,585.005,662.005,567.98552,700
Sep 19, 20245,510.005,559.005,480.005,533.005,441.12207,100
Sep 18, 20245,463.005,473.005,362.005,458.005,367.37324,600
Sep 17, 20245,487.005,524.005,278.005,431.005,340.81409,900
Sep 13, 20245,465.005,504.005,414.005,441.005,350.65400,800
Sep 12, 20245,501.005,559.005,429.005,483.005,391.95364,900
Sep 11, 20245,485.005,510.005,366.005,413.005,323.11285,100
Sep 10, 20245,476.005,564.005,401.005,493.005,401.78454,700
Sep 9, 20245,386.005,422.005,233.005,406.005,316.23344,300
Sep 6, 20245,547.005,582.005,419.005,449.005,358.52350,400
Sep 5, 20245,511.005,605.005,489.005,555.005,462.75302,000
Sep 4, 20245,644.005,694.005,557.005,577.005,484.39361,800
Sep 3, 20245,776.005,818.005,753.005,811.005,714.50177,800
Sep 2, 20245,912.005,912.005,745.005,773.005,677.13192,400
Aug 30, 20245,794.005,853.005,732.005,833.005,736.14385,600
Aug 29, 20245,756.005,847.005,716.005,793.005,696.80262,600
Aug 28, 20245,864.005,871.005,775.005,856.005,758.76189,200
Aug 27, 20245,858.005,921.005,829.005,905.005,806.94175,100
Aug 26, 20245,895.005,895.005,770.005,814.005,717.45174,500
Aug 23, 20245,807.005,916.005,788.005,914.005,815.79221,400
Aug 22, 20245,800.005,841.005,751.005,790.005,693.85223,800
Aug 21, 20245,803.005,901.005,755.005,812.005,715.49277,900
Aug 20, 20245,920.006,003.005,874.005,946.005,847.26224,400
Aug 19, 20245,920.006,005.005,806.005,857.005,759.74488,200
Aug 16, 20246,090.006,133.006,043.006,120.006,018.37486,600
Aug 15, 20245,993.006,065.005,933.005,956.005,857.10499,100
Aug 14, 20246,046.006,046.005,921.005,993.005,893.48410,300
Aug 13, 20245,744.005,964.005,683.005,946.005,847.26652,300
Aug 9, 20246,100.006,152.005,511.005,634.005,540.441,516,800
Aug 8, 20246,030.006,301.005,991.006,301.006,196.37489,700
Aug 7, 20245,974.006,321.005,928.006,127.006,025.26934,700
Aug 6, 20245,674.005,674.005,474.005,674.005,579.78363,700
Aug 5, 20245,531.005,593.004,974.004,974.004,891.40696,100
Aug 2, 20246,126.006,210.005,926.005,974.005,874.80449,600
Aug 1, 20246,388.006,551.006,348.006,390.006,283.89557,900
Jul 31, 20246,269.006,500.006,250.006,462.006,354.69310,800
Jul 30, 20246,305.006,385.006,303.006,366.006,260.29263,100
Jul 29, 20246,270.006,381.006,246.006,345.006,239.64245,300
Jul 26, 20246,161.006,250.006,130.006,199.006,096.06173,600
Jul 25, 20246,268.006,292.006,150.006,155.006,052.79349,600
Jul 24, 20246,434.006,501.006,401.006,436.006,329.13292,000
Jul 23, 20246,574.006,578.006,429.006,455.006,347.81237,900
Jul 22, 20246,590.006,590.006,479.006,521.006,412.71284,200
Jul 19, 20246,728.006,807.006,635.006,663.006,552.36337,300
Jul 18, 20246,951.007,029.006,750.006,750.006,637.91327,700
Jul 17, 20247,055.007,140.007,055.007,075.006,957.51240,800
Jul 16, 20247,039.007,131.007,020.007,020.006,903.43306,600
Jul 12, 20246,878.007,028.006,853.007,023.006,906.38254,800
Jul 11, 20247,130.007,137.006,973.007,000.006,883.76296,500
Jul 10, 20247,034.007,069.006,995.007,057.006,939.81263,000
Jul 9, 20246,994.007,056.006,956.007,026.006,909.33313,000
Jul 8, 20247,070.007,160.007,009.007,049.006,931.95504,700
Jul 5, 20247,060.007,080.006,989.007,026.006,909.33302,500
Jul 4, 20247,024.007,049.006,911.006,974.006,858.19325,600
Jul 3, 20247,062.007,182.007,010.007,060.006,942.76507,700
Jul 2, 20246,867.007,013.006,867.006,962.006,846.39383,100
Jul 1, 20246,873.006,933.006,803.006,864.006,750.02338,400
Jun 28, 20246,860.006,886.006,783.006,819.006,705.77249,800
Jun 27, 20246,817.006,866.006,770.006,800.006,687.08211,600
Jun 26, 20246,796.006,854.006,755.006,830.006,716.58370,600
Jun 25, 20246,805.006,856.006,708.006,776.006,663.48323,700
Jun 24, 20246,748.006,851.006,733.006,733.006,621.19246,900
Jun 21, 20246,734.006,776.006,665.006,693.006,581.86365,600
Jun 20, 20246,733.006,768.006,549.006,687.006,575.96326,700
Jun 19, 20246,780.006,837.006,747.006,800.006,687.08235,700
Jun 18, 20246,791.006,794.006,695.006,696.006,584.81188,100
Jun 17, 20246,800.006,822.006,645.006,700.006,588.74254,100
Jun 14, 20246,713.006,893.006,707.006,852.006,738.22385,800
Jun 13, 20246,789.006,828.006,722.006,722.006,610.38241,100
Jun 12, 20246,687.006,744.006,664.006,708.006,596.61247,000
Jun 11, 20246,687.006,784.006,640.006,693.006,581.86241,000
Jun 10, 20246,615.006,738.006,615.006,681.006,570.06215,400
Jun 7, 20246,635.006,692.006,580.006,614.006,504.17167,900
Jun 6, 20246,595.006,654.006,530.006,632.006,521.87280,000
Jun 5, 20246,506.006,568.006,454.006,522.006,413.70254,100
Jun 4, 20246,580.006,583.006,469.006,515.006,406.81281,300
Jun 3, 20246,692.006,734.006,634.006,674.006,563.17292,900
May 31, 20246,591.006,732.006,576.006,720.006,608.41500,800
May 30, 20246,420.006,561.006,420.006,535.006,426.48281,600
May 29, 20246,674.006,698.006,572.006,577.006,467.78282,500
May 28, 20246,670.006,705.006,632.006,674.006,563.17211,300
May 27, 20246,790.006,790.006,638.006,712.006,600.54293,200
May 24, 20246,733.006,848.006,721.006,805.006,692.00251,300
May 23, 20246,772.006,834.006,748.006,797.006,684.13220,300
May 22, 20246,889.006,936.006,743.006,744.006,632.01301,800
May 21, 20246,949.007,010.006,838.006,857.006,743.13268,500
May 20, 20246,838.006,966.006,815.006,946.006,830.66306,300
May 17, 20246,833.006,886.006,789.006,826.006,712.65258,700
May 16, 20246,740.006,843.006,712.006,843.006,729.37334,100
May 15, 20246,775.006,842.006,681.006,698.006,586.77262,500
May 14, 20246,959.007,070.006,801.006,813.006,699.86429,600
May 13, 20246,848.006,977.006,771.006,859.006,745.10689,300
May 10, 20246,700.006,900.006,631.006,748.006,635.94819,900
May 9, 20246,222.006,330.006,201.006,240.006,136.38370,800
May 8, 20246,301.006,371.006,262.006,299.006,194.40302,900
May 7, 20246,277.006,302.006,201.006,274.006,169.82388,800
May 2, 20246,294.006,294.006,195.006,277.006,172.77323,300