Kurita Water Industries Ltd. KTWIY
70.94 USD +0.81 (+1.15%)
Regular-session close
66.85 Day range 67.29
3.58 52-week range 122.41
- YTD
- +1,881.56%
- 1 year
- +1,881.56%
KTWIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | +0.81 | +1.15% | 200 |
| Nov 12, 2026 | 69.01 | 70.13 | 69.01 | 70.13 | +2.22 | +3.27% | 1,200 |
| Nov 11, 2026 | 68.68 | 68.68 | 67.91 | 67.91 | +0.42 | +0.62% | 600 |
| Nov 10, 2026 | 67.29 | 67.49 | 66.85 | 67.49 | +1.16 | +1.75% | 3,100 |
| Nov 9, 2026 | 66.69 | 67.00 | 65.98 | 66.33 | +0.19 | +0.29% | 3,600 |
| Nov 6, 2026 | 66.17 | 66.17 | 66.14 | 66.14 | +0.86 | +1.32% | 1,600 |
| Nov 5, 2026 | 68.01 | 68.01 | 64.86 | 65.28 | -0.62 | -0.94% | 2,100 |
| Nov 4, 2026 | 65.90 | 68.90 | 65.90 | 65.90 | +5.14 | +8.46% | 4,200 |
| Nov 3, 2026 | 60.96 | 61.50 | 60.40 | 60.76 | -0.04 | -0.07% | 1,100 |
| Nov 2, 2026 | 60.82 | 61.11 | 58.87 | 60.80 | -10.20 | -14.37% | 9,200 |
| Oct 30, 2026 | 68.43 | 71.00 | 68.43 | 71.00 | -10.00 | -12.35% | 2,300 |
| Oct 29, 2026 | 90.00 | 90.00 | 81.00 | 81.00 | -8.27 | -9.26% | 3,400 |
| Oct 28, 2026 | 89.27 | 89.27 | 89.27 | 89.27 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 89.27 | 89.27 | 89.27 | 89.27 | +0.77 | +0.87% | 2,200 |
| Oct 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | -2.71 | -2.97% | 200 |
| Oct 22, 2026 | 91.21 | 91.21 | 91.21 | 91.21 | -2.29 | -2.45% | 300 |
| Oct 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 93.25 | 93.50 | 93.25 | 93.50 | -1.45 | -1.53% | 2,600 |
| Oct 15, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | -2.05 | -2.11% | 300 |
| Oct 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 0.00% | 400 |
| Sep 23, 2026 | 94.34 | 98.52 | 94.34 | 97.00 | -4.90 | -4.81% | 1,300 |
| Sep 22, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | +3.34 | +3.39% | 600 |
| Sep 18, 2026 | 96.80 | 98.56 | 96.80 | 98.56 | +4.96 | +5.30% | 5,400 |
| Sep 17, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 95.52 | 95.52 | 93.60 | 93.60 | +0.12 | +0.13% | 800 |
| Sep 14, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | -6.35 | -6.36% | 300 |
| Sep 9, 2026 | 99.83 | 99.83 | 99.83 | 99.83 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 100.02 | 100.02 | 97.42 | 99.83 | +0.44 | +0.44% | 400 |
| Sep 4, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | +1.00 | +1.02% | 500 |
| Sep 2, 2026 | 98.39 | 98.39 | 98.39 | 98.39 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 98.39 | 98.39 | 98.39 | 98.39 | -3.51 | -3.44% | 200 |
| Aug 31, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 101.84 | 101.90 | 100.80 | 101.90 | -1.77 | -1.71% | 800 |
| Aug 27, 2026 | 103.67 | 103.67 | 103.67 | 103.67 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 103.67 | 103.67 | 103.67 | 103.67 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 101.14 | 103.67 | 101.14 | 103.67 | +3.67 | +3.67% | 900 |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 100.60 | 100.60 | 100.00 | 100.00 | -6.71 | -6.29% | 2,600 |
| Aug 19, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | -9.26 | -7.98% | 300 |
65 days, newest first. Daily bars as drawn on the KTWIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.