KTWIF
KURITA WATER INDUS LTD
stockOTC
EODOct 8, 2026
47.61USD-1.019%(-0.49)155
KTWIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 47.61 | 47.61 | 47.61 | 47.61 | -1.019% | 155 | 0.000% |
| 2026-09-17 | 48.10 | 48.10 | 48.10 | 48.10 | +2.894% | 400 | -1.019% |
| 2026-09-16 | 46.75 | 46.75 | 46.75 | 46.75 | -3.135% | 244 | +1.846% |
| 2026-09-04 | 48.26 | 48.26 | 48.26 | 48.26 | -2.116% | 441 | -1.347% |
| 2026-08-24 | 49.30 | 49.30 | 49.30 | 49.30 | -6.534% | 976 | -3.435% |
| 2026-07-21 | 52.75 | 52.75 | 52.75 | 52.75 | -8.117% | 100 | -9.744% |
| 2026-07-10 | 58.60 | 58.60 | 57.41 | 57.41 | -4.903% | 289 | -17.070% |
| 2026-07-06 | 60.37 | 60.37 | 60.37 | 60.37 | +14.772% | 100 | -21.136% |
| 2026-06-10 | 52.60 | 52.60 | 52.60 | 52.60 | -3.486% | 119 | -9.487% |
| 2026-05-22 | 53.27 | 54.50 | 52.97 | 54.50 | +3.790% | 1,206 | -12.642% |
| 2026-05-06 | 51.32 | 52.51 | 51.32 | 52.51 | +10.781% | 242 | -9.332% |
| 2026-04-24 | 47.40 | 47.40 | 47.40 | 47.40 | -7.656% | 203 | +0.443% |
| 2026-04-15 | 51.33 | 51.33 | 51.33 | 51.33 | +0.010% | 125 | -7.247% |
| 2026-04-10 | 51.33 | 51.33 | 51.33 | 51.33 | +5.934% | 161 | -7.238% |
| 2026-04-07 | 48.45 | 48.45 | 48.45 | 48.45 | -0.103% | 100 | -1.734% |
| 2026-03-25 | 48.50 | 48.50 | 48.50 | 48.50 | -0.583% | 558 | -1.835% |
| 2026-03-17 | 48.78 | 48.78 | 48.78 | 48.78 | -4.550% | 800 | -2.407% |
| 2026-03-13 | 51.14 | 51.14 | 51.11 | 51.11 | -3.384% | 596 | -6.848% |
| 2026-03-11 | 52.90 | 52.90 | 52.90 | 52.90 | 0.000% | 426 | -10.000% |
| 2026-03-06 | 52.90 | 52.90 | 52.90 | 52.90 | -2.037% | 155 | -10.000% |
| 2026-03-05 | 54.00 | 54.00 | 54.00 | 54.00 | +1.791% | 917 | -11.833% |
| 2026-03-04 | 52.00 | 53.05 | 52.00 | 53.05 | +5.055% | 500 | -10.254% |
| 2026-02-09 | 50.50 | 50.50 | 50.50 | 50.50 | +18.846% | 4,332 | -5.718% |
| 2026-01-14 | 41.49 | 45.15 | 41.49 | 42.49 | +3.319% | 2,068 | +12.050% |
| 2025-12-18 | 41.13 | 41.13 | 41.13 | 41.13 | -7.480% | 100 | +15.769% |
| 2025-12-12 | 44.45 | 44.45 | 44.45 | 44.45 | +11.515% | 215 | +7.109% |
| 2025-11-26 | 38.33 | 39.86 | 37.58 | 39.86 | -3.158% | 1,148 | +19.443% |
| 2025-11-21 | 38.50 | 41.16 | 38.50 | 41.16 | -1.028% | 466 | +15.671% |
| 2025-11-17 | 41.59 | 41.59 | 41.59 | 41.59 | +9.441% | 400 | +14.482% |
| 2025-11-07 | 38.00 | 38.00 | 38.00 | 38.00 | -1.299% | 1,168 | +25.289% |
| 2025-11-06 | 38.50 | 38.50 | 38.50 | 38.50 | +11.594% | 913 | +23.662% |
| 2025-10-07 | 34.50 | 34.50 | 34.50 | 34.50 | +1.366% | 126 | +38.000% |
| 2025-10-03 | 34.03 | 34.03 | 34.03 | 34.03 | +3.481% | 216 | +39.885% |
| 2025-09-26 | 32.89 | 32.89 | 32.89 | 32.89 | -9.381% | 445 | +44.755% |
| 2025-09-18 | 36.30 | 36.30 | 36.30 | 36.30 | +2.775% | 284 | +31.175% |
| 2025-09-09 | 35.31 | 35.31 | 35.31 | 35.31 | +2.066% | 184 | +34.815% |
| 2025-08-22 | 34.60 | 34.60 | 34.60 | 34.60 | -11.168% | 1,223 | +37.601% |
| 2025-08-06 | 38.95 | 38.95 | 38.95 | 38.95 | -7.240% | 200 | +22.234% |
| 2025-07-23 | 41.99 | 41.99 | 41.99 | 41.99 | +6.432% | 100 | +13.384% |
| 2025-07-01 | 39.50 | 39.50 | 39.45 | 39.45 | -0.658% | 1,900 | +20.677% |
| 2025-06-27 | 39.71 | 39.71 | 39.71 | 39.71 | +13.790% | 485 | +19.882% |
| 2025-06-25 | 34.90 | 34.90 | 34.90 | 34.90 | -8.759% | 771 | +36.414% |
| 2025-06-10 | 38.25 | 38.25 | 38.25 | 38.25 | -1.031% | 379 | +24.466% |
| 2025-05-22 | 38.65 | 38.65 | 38.65 | 38.65 | +11.480% | 269 | +23.182% |
| 2025-05-08 | 34.67 | 34.67 | 34.67 | 34.67 | +2.271% | 600 | +37.323% |
| 2025-05-06 | 33.90 | 33.90 | 33.90 | 33.90 | +0.743% | 100 | +40.442% |
| 2025-04-24 | 33.65 | 33.65 | 33.65 | 33.65 | +4.666% | 100 | +41.486% |
| 2025-04-22 | 32.15 | 34.37 | 32.15 | 32.15 | -0.710% | 2,494 | +48.087% |
| 2025-03-03 | 32.38 | 32.38 | 32.38 | 32.38 | -7.353% | 114 | +47.035% |
| 2025-02-14 | 34.95 | 34.95 | 34.95 | 34.95 | +5.271% | 162 | +36.223% |
| 2025-02-12 | 34.32 | 34.32 | 33.20 | 33.20 | -2.036% | 351 | +43.404% |
| 2025-01-24 | 33.89 | 33.89 | 33.89 | 33.89 | -8.898% | 202 | +40.484% |
| 2025-01-16 | 37.20 | 37.20 | 37.20 | 37.20 | +0.270% | 300 | +27.984% |
| 2025-01-06 | 37.10 | 37.10 | 37.10 | 37.10 | +1.811% | 275 | +28.329% |
| 2025-01-03 | 36.44 | 36.44 | 36.44 | 36.44 | 0.000% | 3,000 | +30.653% |
| 2025-01-02 | 36.66 | 37.16 | 36.20 | 36.44 | +10.257% | 12,828 | +30.653% |
| 2024-12-19 | 33.05 | 33.05 | 33.05 | 33.05 | -12.682% | 2,342 | +44.054% |
| 2024-11-19 | 37.85 | 37.85 | 37.85 | 37.85 | -2.949% | 200 | +25.786% |
| 2024-11-07 | 39.00 | 39.00 | 39.00 | 39.00 | +5.863% | 200 | +22.077% |
| 2024-10-29 | 36.84 | 36.84 | 36.84 | 36.84 | -6.140% | 1,150 | +29.235% |
| 2024-10-17 | 39.25 | 39.25 | 39.25 | 39.25 | -7.972% | 800 | +21.299% |
| 2024-10-01 | 42.65 | 42.65 | 42.65 | 42.65 | -0.814% | 170 | +11.630% |
| 2024-09-26 | 43.00 | 43.00 | 43.00 | 43.00 | +12.418% | 100 | +10.721% |
| 2024-09-19 | 38.25 | 38.25 | 38.25 | 38.25 | -11.047% | 177 | +24.471% |
| 2024-08-08 | 42.64 | 43.00 | 42.64 | 43.00 | +17.166% | 298 | +10.721% |
| 2024-08-05 | 36.59 | 36.70 | 36.59 | 36.70 | -8.307% | 600 | +29.728% |
| 2024-07-25 | 40.02 | 40.02 | 40.02 | 40.02 | -4.109% | 262 | +18.951% |
| 2024-06-05 | 41.74 | 41.74 | 41.74 | 41.74 | +7.163% | 300 | +14.063% |
| 2024-04-03 | 38.95 | 38.95 | 38.95 | 38.95 | -5.793% | 600 | +22.234% |
| 2024-03-28 | 41.34 | 41.34 | 41.34 | 41.34 | -2.235% | 392 | +15.153% |
| 2024-03-11 | 43.04 | 43.04 | 42.29 | 42.29 | +5.873% | 600 | +12.580% |
| 2024-02-29 | 39.94 | 39.94 | 39.94 | 39.94 | +5.282% | 2,200 | +19.192% |
| 2024-02-16 | 38.69 | 38.69 | 37.94 | 37.94 | +1.852% | 310 | +25.488% |
| 2024-02-08 | 37.25 | 37.25 | 37.25 | 37.25 | -0.815% | 100 | +27.812% |
| 2024-01-29 | 37.56 | 37.56 | 37.56 | 37.56 | +3.567% | 739 | +26.771% |
| 2024-01-19 | 36.26 | 36.26 | 36.26 | 36.26 | -7.736% | 101 | +31.293% |
| 2024-01-16 | 39.30 | 39.30 | 39.30 | 39.30 | +2.897% | 163 | +21.136% |
| 2023-12-29 | 38.20 | 38.20 | 38.20 | 38.20 | +1.102% | 745 | +24.645% |
| 2023-12-15 | 37.78 | 37.78 | 37.78 | 37.78 | +2.663% | 2,199 | +26.019% |
| 2023-12-14 | 36.31 | 36.80 | 36.31 | 36.80 | +13.897% | 306 | +29.375% |
| 2023-11-15 | 32.31 | 32.31 | 32.31 | 32.31 | -3.552% | 1,333 | +47.354% |
| 2023-11-14 | 33.50 | 33.50 | 33.50 | 33.50 | -0.149% | 440 | +42.119% |
| 2023-11-13 | 33.55 | 33.55 | 33.55 | 33.55 | +13.729% | 2,500 | +41.908% |
| 2023-10-23 | 29.50 | 29.50 | 29.50 | 29.50 | -19.839% | 1,035 | +61.390% |
| 2023-09-22 | 36.20 | 36.80 | 36.20 | 36.80 | -1.864% | 737 | +29.371% |
| 2023-09-15 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 100 | +26.960% |
| 2023-09-08 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 200 | +25.289% |
| 2023-08-29 | 38.00 | 38.00 | 38.00 | 38.00 | +1.455% | 800 | +25.289% |
| 2023-08-28 | 37.45 | 37.45 | 37.45 | 37.45 | -0.040% | 100 | +27.113% |
| 2023-08-21 | 37.47 | 37.47 | 37.47 | 37.47 | -8.184% | 126 | +27.062% |
| 2023-07-20 | 40.06 | 40.81 | 40.06 | 40.81 | +0.147% | 1,500 | +16.663% |
| 2023-06-08 | 41.50 | 41.50 | 40.75 | 40.75 | -2.302% | 1,246 | +16.834% |
| 2023-06-01 | 41.62 | 41.71 | 41.62 | 41.71 | +0.192% | 200 | +14.145% |
| 2023-04-28 | 41.63 | 41.63 | 41.10 | 41.63 | -0.881% | 306 | +14.365% |
| 2023-04-27 | 41.33 | 42.30 | 41.29 | 42.00 | -5.042% | 10,500 | +13.357% |
| 2023-04-10 | 44.23 | 44.23 | 44.23 | 44.23 | +0.867% | 800 | +7.642% |
| 2023-03-16 | 43.79 | 43.85 | 43.04 | 43.85 | -1.283% | 11,018 | +8.575% |
| 2023-03-02 | 44.42 | 44.42 | 44.42 | 44.42 | +2.824% | 846 | +7.181% |
| 2023-02-22 | 43.20 | 43.20 | 43.20 | 43.20 | -7.869% | 530 | +10.208% |
| 2023-02-07 | 46.89 | 46.89 | 46.89 | 46.89 | +15.864% | 4,380 | +1.536% |
| 2022-12-29 | 40.47 | 40.47 | 40.47 | 40.47 | -5.000% | 289 | +17.643% |
| 2022-12-16 | 42.60 | 42.60 | 42.60 | 42.60 | +0.235% | 500 | +11.761% |
| 2022-12-15 | 42.35 | 43.00 | 42.25 | 42.50 | -0.932% | 647 | +12.024% |
| 2022-11-15 | 42.69 | 43.44 | 42.69 | 42.90 | +2.524% | 2,500 | +10.979% |
| 2022-11-10 | 41.84 | 41.84 | 41.84 | 41.84 | +4.558% | 301 | +13.780% |
| 2022-11-01 | 40.02 | 40.02 | 40.02 | 40.02 | +7.900% | 100 | +18.966% |
| 2022-10-31 | 37.09 | 37.09 | 37.09 | 37.09 | +7.663% | 100 | +28.363% |
| 2022-10-19 | 34.45 | 34.45 | 34.45 | 34.45 | -5.642% | 305 | +38.200% |
| 2022-10-10 | 36.51 | 36.51 | 36.51 | 36.51 | -3.489% | 310 | +30.403% |
| 2022-10-06 | 37.83 | 37.83 | 37.83 | 37.83 | -1.304% | 355 | +25.852% |
| 2022-10-05 | 38.33 | 38.33 | 38.33 | 38.33 | +1.996% | 2,242 | +24.211% |
| 2022-10-04 | 37.58 | 37.58 | 37.58 | 37.58 | +4.389% | 236 | +26.690% |
| 2022-10-03 | 36.00 | 36.00 | 36.00 | 36.00 | -6.030% | 111 | +32.250% |
| 2022-09-15 | 37.56 | 38.31 | 37.56 | 38.31 | +2.174% | 1,500 | +24.276% |
| 2022-09-12 | 37.49 | 37.49 | 37.49 | 37.49 | -8.112% | 100 | +26.977% |
| 2022-08-25 | 40.80 | 40.80 | 40.80 | 40.80 | -4.661% | 310 | +16.677% |
| 2022-08-15 | 42.81 | 43.56 | 42.80 | 42.80 | +10.509% | 2,100 | +11.238% |
| 2022-07-22 | 38.73 | 38.73 | 38.73 | 38.73 | +8.184% | 315 | +22.928% |
| 2022-06-30 | 35.80 | 35.80 | 35.80 | 35.80 | -1.023% | 100 | +32.989% |
| 2022-06-21 | 36.17 | 36.17 | 36.17 | 36.17 | -2.243% | 181 | +31.628% |
| 2022-06-15 | 37.00 | 37.00 | 37.00 | 37.00 | -4.639% | 800 | +28.676% |
| 2022-06-13 | 38.80 | 38.80 | 38.80 | 38.80 | -2.842% | 661 | +22.706% |
| 2022-06-10 | 39.94 | 39.94 | 39.94 | 39.94 | +2.397% | 100 | +19.219% |
| 2022-06-07 | 38.96 | 39.00 | 38.96 | 39.00 | +18.039% | 2,570 | +22.077% |
| 2022-04-26 | 33.04 | 33.04 | 33.04 | 33.04 | -3.137% | 100 | +44.098% |
| 2022-04-13 | 34.11 | 34.11 | 34.11 | 34.11 | -10.917% | 3,780 | +39.578% |
| 2022-03-29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.021% | 500 | +24.341% |
| 2022-03-17 | 38.08 | 38.55 | 38.08 | 38.30 | +6.118% | 2,488 | +24.315% |
| 2022-03-14 | 36.25 | 36.25 | 36.09 | 36.09 | -2.195% | 1,330 | +31.920% |
| 2022-03-09 | 36.90 | 36.90 | 36.90 | 36.90 | -8.072% | 200 | +29.024% |
| 2022-03-03 | 40.14 | 40.14 | 40.14 | 40.14 | -2.145% | 100 | +18.610% |
| 2022-01-31 | 40.82 | 41.02 | 40.82 | 41.02 | -13.277% | 3,501 | +16.065% |
| 2022-01-13 | 47.30 | 47.30 | 47.30 | 47.30 | +3.185% | 375 | +0.655% |
| 2022-01-11 | 45.13 | 45.88 | 45.13 | 45.84 | -0.087% | 2,135 | +3.861% |
| 2022-01-10 | 46.09 | 46.09 | 45.88 | 45.88 | 0.000% | 1,500 | +3.771% |