OTC Markets OTCPK - Delayed Quote
USD
Kurita Water Industries Ltd. (KTWIY)
60.76
-0.04
(-0.07%)
At close: November 3 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
60.96 | 61.50 | 60.40 | 60.76 | 60.76 | 1,100 |
|
Nov 2, 2026
|
60.82 | 61.11 | 58.87 | 60.80 | 60.80 | 9,200 |
|
Oct 30, 2026
|
68.43 | 71.00 | 68.43 | 71.00 | 71.00 | 2,300 |
|
Oct 29, 2026
|
90.00 | 90.00 | 81.00 | 81.00 | 81.00 | 3,400 |
|
Oct 28, 2026
|
89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
|
Oct 27, 2026
|
89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 2,200 |
|
Oct 26, 2026
|
88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
|
Oct 23, 2026
|
88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 200 |
|
Oct 22, 2026
|
91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 300 |
|
Oct 21, 2026
|
93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
|
Oct 20, 2026
|
93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
|
Oct 19, 2026
|
93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
|
Oct 16, 2026
|
93.25 | 93.50 | 93.25 | 93.50 | 93.50 | 2,600 |
|
Oct 15, 2026
|
94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
|
Oct 14, 2026
|
94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 300 |
|
Oct 13, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 12, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 9, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 8, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 7, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 6, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 5, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 2, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Oct 1, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Sep 30, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Sep 29, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Sep 28, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Sep 25, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
|
Sep 24, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 400 |
|
Sep 23, 2026
|
94.34 | 98.52 | 94.34 | 97.00 | 97.00 | 1,300 |
|
Sep 22, 2026
|
101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
|
Sep 21, 2026
|
101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 600 |
|
Sep 18, 2026
|
96.80 | 98.56 | 96.80 | 98.56 | 98.56 | 5,400 |
|
Sep 17, 2026
|
93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
|
Sep 16, 2026
|
93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
|
Sep 15, 2026
|
95.52 | 95.52 | 93.60 | 93.60 | 93.60 | 800 |
|
Sep 14, 2026
|
93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
|
Sep 11, 2026
|
93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
|
Sep 10, 2026
|
93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 300 |
|
Sep 9, 2026
|
99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
|
Sep 8, 2026
|
100.02 | 100.02 | 97.42 | 99.83 | 99.83 | 400 |
|
Sep 4, 2026
|
99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
|
Sep 3, 2026
|
99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 500 |
|
Sep 2, 2026
|
98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
|
Sep 1, 2026
|
98.39 | 98.39 | 98.39 | 98.39 | 98.39 | 200 |
|
Aug 31, 2026
|
101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
|
Aug 28, 2026
|
101.84 | 101.90 | 100.80 | 101.90 | 101.90 | 800 |
|
Aug 27, 2026
|
103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
|
Aug 26, 2026
|
103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
|
Aug 25, 2026
|
101.14 | 103.67 | 101.14 | 103.67 | 103.67 | 900 |
|
Aug 24, 2026
|
100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
|
Aug 21, 2026
|
100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
|
Aug 20, 2026
|
100.60 | 100.60 | 100.00 | 100.00 | 100.00 | 2,600 |
|
Aug 19, 2026
|
106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
|
Aug 18, 2026
|
106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
|
Aug 17, 2026
|
106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
|
Aug 14, 2026
|
106.71 | 106.71 | 106.71 | 106.71 | 106.71 | 300 |
|
Aug 13, 2026
|
115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
|
Aug 12, 2026
|
115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
|
Aug 11, 2026
|
115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
|
Aug 10, 2026
|
115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
|
Aug 7, 2026
|
115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 200 |
|
Aug 6, 2026
|
109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
|
Aug 5, 2026
|
109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
|
Aug 4, 2026
|
109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
|
Aug 3, 2026
|
109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
|
Jul 31, 2026
|
109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 1,500 |
|
Jul 30, 2026
|
105.18 | 105.18 | 100.39 | 100.39 | 100.39 | 700 |
|
Jul 29, 2026
|
102.01 | 102.01 | 101.91 | 102.01 | 102.01 | 1,100 |
|
Jul 28, 2026
|
110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
|
Jul 27, 2026
|
110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 300 |
|
Jul 24, 2026
|
109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
|
Jul 23, 2026
|
105.50 | 109.81 | 105.50 | 109.81 | 109.81 | 600 |
|
Jul 22, 2026
|
109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 200 |
|
Jul 21, 2026
|
109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
|
Jul 20, 2026
|
109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 400 |
|
Jul 17, 2026
|
102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 500 |
|
Jul 16, 2026
|
114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 600 |
|
Jul 15, 2026
|
112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
|
Jul 14, 2026
|
112.46 | 112.46 | 112.46 | 112.46 | 112.46 | 200 |
|
Jul 13, 2026
|
116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 300 |
|
Jul 10, 2026
|
109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
|
Jul 9, 2026
|
109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
|
Jul 8, 2026
|
109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 200 |
|
Jul 7, 2026
|
116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
|
Jul 6, 2026
|
116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
|
Jul 2, 2026
|
116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
|
Jul 1, 2026
|
115.00 | 117.75 | 113.00 | 116.30 | 116.30 | 2,300 |
|
Jun 30, 2026
|
109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
|
Jun 29, 2026
|
109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 200 |
|
Jun 26, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
|
Jun 25, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
|
Jun 24, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
|
Jun 23, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
|
Jun 22, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
|
Jun 18, 2026
|
122.41 | 122.41 | 122.41 | 122.41 | 122.41 | 100 |
|
Jun 17, 2026
|
120.90 | 120.90 | 111.95 | 111.95 | 111.95 | 1,200 |
|
Jun 16, 2026
|
99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
|
Jun 15, 2026
|
99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
|
Jun 12, 2026
|
99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
|
Jun 11, 2026
|
99.11 | 99.11 | 99.11 | 99.11 | 99.11 | 300 |
|
Jun 10, 2026
|
97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 300 |
|
Jun 9, 2026
|
99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 200 |
|
Jun 8, 2026
|
103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 200 |
|
Jun 5, 2026
|
110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
|
Jun 4, 2026
|
110.58 | 110.58 | 110.58 | 110.58 | 110.58 | 400 |
|
Jun 3, 2026
|
104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
|
Jun 2, 2026
|
104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 300 |
|
Jun 1, 2026
|
106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
|
May 29, 2026
|
106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
|
May 28, 2026
|
106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
|
May 27, 2026
|
106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 700 |
|
May 26, 2026
|
104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
|
May 22, 2026
|
104.89 | 104.89 | 104.89 | 104.89 | 104.89 | 29,200 |
|
May 21, 2026
|
110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
|
May 20, 2026
|
110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
|
May 19, 2026
|
110.18 | 110.18 | 110.18 | 110.18 | 110.18 | 500 |
|
May 18, 2026
|
113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
|
May 15, 2026
|
113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
|
May 14, 2026
|
113.23 | 113.23 | 113.23 | 113.23 | 113.23 | 1,200 |
|
May 13, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
|
May 12, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
|
May 11, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
|
May 8, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
|
May 7, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
|
May 6, 2026
|
103.44 | 103.44 | 103.44 | 103.44 | 103.44 | 500 |
|
May 5, 2026
|
102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 400 |
|
May 4, 2026
|
106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 400 |
|
May 1, 2026
|
105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 400 |
|
Apr 30, 2026
|
104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
|
Apr 29, 2026
|
104.10 | 108.39 | 104.10 | 104.10 | 104.10 | 900 |
|
Apr 28, 2026
|
100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
|
Apr 27, 2026
|
100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 400 |
|
Apr 24, 2026
|
96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
|
Apr 23, 2026
|
96.62 | 96.62 | 96.29 | 96.29 | 96.29 | 800 |
|
Apr 22, 2026
|
100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 600 |
|
Apr 21, 2026
|
104.95 | 104.95 | 101.97 | 101.97 | 101.97 | 400 |
|
Apr 20, 2026
|
100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
|
Apr 17, 2026
|
100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
|
Apr 16, 2026
|
100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 200 |
|
Apr 15, 2026
|
103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
|
Apr 14, 2026
|
103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 400 |
|
Apr 13, 2026
|
96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
|
Apr 10, 2026
|
96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
|
Apr 9, 2026
|
4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 200 |
|
Apr 8, 2026
|
3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2,900 |
|
Apr 7, 2026
|
3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
|
Apr 6, 2026
|
3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
|
Apr 2, 2026
|
3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 300 |
