Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.79 +42.93 (+0.53%) Bitcoin USD
63,987.07 +840.12 (+1.33%) CMC Crypto 200
1,384.01 -12.52 (-0.90%)
Kurita Water Industries Ltd. (6370.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,093.00 | 6,222.00 | 6,022.00 | 6,197.00 | 6,197.00 | 443,300 |
| 25 Apr 2024 | 6,020.00 | 6,071.00 | 5,978.00 | 6,021.00 | 6,021.00 | 280,000 |
| 24 Apr 2024 | 5,930.00 | 6,109.00 | 5,921.00 | 6,103.00 | 6,103.00 | 387,400 |
| 23 Apr 2024 | 5,953.00 | 5,953.00 | 5,819.00 | 5,896.00 | 5,896.00 | 304,000 |
| 22 Apr 2024 | 5,922.00 | 5,936.00 | 5,843.00 | 5,895.00 | 5,895.00 | 352,400 |
| 19 Apr 2024 | 5,887.00 | 5,941.00 | 5,749.00 | 5,836.00 | 5,836.00 | 847,400 |
| 18 Apr 2024 | 5,871.00 | 6,039.00 | 5,830.00 | 6,012.00 | 6,012.00 | 383,900 |
| 17 Apr 2024 | 6,157.00 | 6,200.00 | 5,876.00 | 5,950.00 | 5,950.00 | 739,400 |
| 16 Apr 2024 | 6,287.00 | 6,304.00 | 6,200.00 | 6,200.00 | 6,200.00 | 373,400 |
| 15 Apr 2024 | 6,400.00 | 6,443.00 | 6,348.00 | 6,417.00 | 6,417.00 | 291,500 |
| 12 Apr 2024 | 6,336.00 | 6,422.00 | 6,336.00 | 6,399.00 | 6,399.00 | 449,200 |
| 11 Apr 2024 | 6,163.00 | 6,375.00 | 6,163.00 | 6,346.00 | 6,346.00 | 309,100 |
| 10 Apr 2024 | 6,251.00 | 6,295.00 | 6,208.00 | 6,263.00 | 6,263.00 | 251,200 |
| 09 Apr 2024 | 6,262.00 | 6,333.00 | 6,257.00 | 6,310.00 | 6,310.00 | 160,200 |
| 08 Apr 2024 | 6,244.00 | 6,284.00 | 6,182.00 | 6,250.00 | 6,250.00 | 272,800 |
| 05 Apr 2024 | 6,306.00 | 6,328.00 | 6,207.00 | 6,242.00 | 6,242.00 | 276,200 |
| 04 Apr 2024 | 6,192.00 | 6,419.00 | 6,185.00 | 6,406.00 | 6,406.00 | 476,000 |
| 03 Apr 2024 | 6,221.00 | 6,235.00 | 6,141.00 | 6,171.00 | 6,171.00 | 371,700 |
| 02 Apr 2024 | 6,150.00 | 6,236.00 | 6,101.00 | 6,222.00 | 6,222.00 | 443,700 |
| 01 Apr 2024 | 6,320.00 | 6,320.00 | 6,195.00 | 6,218.00 | 6,218.00 | 329,700 |
| 29 Mar 2024 | 6,260.00 | 6,341.00 | 6,245.00 | 6,270.00 | 6,270.00 | 143,900 |
| 28 Mar 2024 | 6,250.00 | 6,300.00 | 6,211.00 | 6,254.00 | 6,254.00 | 236,300 |
| 28 Mar 2024 | 42 Dividend | |||||
| 27 Mar 2024 | 6,250.00 | 6,317.00 | 6,224.00 | 6,271.00 | 6,229.00 | 517,400 |
| 26 Mar 2024 | 6,231.00 | 6,286.00 | 6,218.00 | 6,242.00 | 6,200.19 | 416,500 |
| 25 Mar 2024 | 6,362.00 | 6,388.00 | 6,248.00 | 6,250.00 | 6,208.14 | 340,700 |
| 22 Mar 2024 | 6,480.00 | 6,497.00 | 6,255.00 | 6,361.00 | 6,318.40 | 496,900 |
| 21 Mar 2024 | 6,499.00 | 6,523.00 | 6,454.00 | 6,502.00 | 6,458.45 | 355,600 |
| 19 Mar 2024 | 6,393.00 | 6,445.00 | 6,347.00 | 6,436.00 | 6,392.90 | 218,800 |
| 18 Mar 2024 | 6,303.00 | 6,406.00 | 6,295.00 | 6,403.00 | 6,360.12 | 217,000 |
| 15 Mar 2024 | 6,240.00 | 6,286.00 | 6,218.00 | 6,250.00 | 6,208.14 | 325,200 |
| 14 Mar 2024 | 6,246.00 | 6,298.00 | 6,226.00 | 6,293.00 | 6,250.85 | 308,400 |
| 13 Mar 2024 | 6,405.00 | 6,449.00 | 6,238.00 | 6,292.00 | 6,249.86 | 458,200 |
| 12 Mar 2024 | 6,243.00 | 6,376.00 | 6,230.00 | 6,372.00 | 6,329.32 | 471,600 |
| 11 Mar 2024 | 6,310.00 | 6,377.00 | 6,271.00 | 6,343.00 | 6,300.52 | 504,400 |
| 08 Mar 2024 | 6,317.00 | 6,511.00 | 6,263.00 | 6,410.00 | 6,367.07 | 628,300 |
| 07 Mar 2024 | 6,451.00 | 6,550.00 | 6,417.00 | 6,417.00 | 6,374.02 | 618,900 |
| 06 Mar 2024 | 6,175.00 | 6,394.00 | 6,161.00 | 6,351.00 | 6,308.46 | 460,000 |
| 05 Mar 2024 | 6,300.00 | 6,398.00 | 6,273.00 | 6,275.00 | 6,232.97 | 433,900 |
| 04 Mar 2024 | 6,195.00 | 6,244.00 | 6,158.00 | 6,221.00 | 6,179.33 | 513,200 |
| 01 Mar 2024 | 6,020.00 | 6,163.00 | 6,013.00 | 6,156.00 | 6,114.77 | 374,100 |
| 29 Feb 2024 | 6,180.00 | 6,229.00 | 5,995.00 | 6,089.00 | 6,048.22 | 604,700 |
| 28 Feb 2024 | 5,993.00 | 6,163.00 | 5,916.00 | 6,116.00 | 6,075.04 | 825,000 |
| 27 Feb 2024 | 5,848.00 | 5,880.00 | 5,811.00 | 5,850.00 | 5,810.82 | 316,500 |
| 26 Feb 2024 | 5,945.00 | 5,967.00 | 5,854.00 | 5,859.00 | 5,819.76 | 265,900 |
| 22 Feb 2024 | 5,810.00 | 5,949.00 | 5,788.00 | 5,915.00 | 5,875.38 | 355,200 |
| 21 Feb 2024 | 5,782.00 | 5,856.00 | 5,682.00 | 5,771.00 | 5,732.35 | 565,500 |
| 20 Feb 2024 | 5,881.00 | 5,908.00 | 5,821.00 | 5,882.00 | 5,842.61 | 263,200 |
| 19 Feb 2024 | 5,851.00 | 5,930.00 | 5,834.00 | 5,881.00 | 5,841.61 | 678,200 |
| 16 Feb 2024 | 5,840.00 | 5,910.00 | 5,816.00 | 5,845.00 | 5,805.85 | 603,700 |
| 15 Feb 2024 | 5,846.00 | 5,879.00 | 5,659.00 | 5,763.00 | 5,724.40 | 774,100 |
| 14 Feb 2024 | 5,933.00 | 5,933.00 | 5,785.00 | 5,875.00 | 5,835.65 | 810,400 |
| 13 Feb 2024 | 5,614.00 | 6,025.00 | 5,585.00 | 5,993.00 | 5,952.86 | 1,915,000 |
| 09 Feb 2024 | 5,426.00 | 5,576.00 | 5,422.00 | 5,494.00 | 5,457.20 | 513,500 |
| 08 Feb 2024 | 5,553.00 | 5,576.00 | 5,501.00 | 5,526.00 | 5,488.99 | 346,600 |
| 07 Feb 2024 | 5,511.00 | 5,559.00 | 5,482.00 | 5,499.00 | 5,462.17 | 435,400 |
| 06 Feb 2024 | 5,466.00 | 5,543.00 | 5,449.00 | 5,484.00 | 5,447.27 | 429,300 |
| 05 Feb 2024 | 5,474.00 | 5,541.00 | 5,424.00 | 5,513.00 | 5,476.08 | 320,100 |
| 02 Feb 2024 | 5,430.00 | 5,465.00 | 5,422.00 | 5,425.00 | 5,388.67 | 251,300 |
| 01 Feb 2024 | 5,440.00 | 5,468.00 | 5,408.00 | 5,426.00 | 5,389.66 | 297,500 |
| 31 Jan 2024 | 5,391.00 | 5,446.00 | 5,386.00 | 5,444.00 | 5,407.54 | 234,700 |
| 30 Jan 2024 | 5,400.00 | 5,471.00 | 5,392.00 | 5,452.00 | 5,415.49 | 303,600 |
| 29 Jan 2024 | 5,445.00 | 5,494.00 | 5,392.00 | 5,455.00 | 5,418.47 | 207,700 |
| 26 Jan 2024 | 5,488.00 | 5,552.00 | 5,448.00 | 5,471.00 | 5,434.36 | 440,900 |
| 25 Jan 2024 | 5,505.00 | 5,548.00 | 5,472.00 | 5,520.00 | 5,483.03 | 430,200 |
| 24 Jan 2024 | 5,557.00 | 5,571.00 | 5,513.00 | 5,542.00 | 5,504.88 | 424,200 |
| 23 Jan 2024 | 5,550.00 | 5,579.00 | 5,481.00 | 5,510.00 | 5,473.10 | 471,000 |
| 22 Jan 2024 | 5,410.00 | 5,514.00 | 5,387.00 | 5,511.00 | 5,474.09 | 775,900 |
| 19 Jan 2024 | 5,475.00 | 5,524.00 | 5,279.00 | 5,312.00 | 5,276.42 | 1,552,800 |
| 18 Jan 2024 | 5,632.00 | 5,640.00 | 5,443.00 | 5,444.00 | 5,407.54 | 739,500 |
| 17 Jan 2024 | 5,754.00 | 5,774.00 | 5,666.00 | 5,666.00 | 5,628.05 | 387,800 |
| 16 Jan 2024 | 5,700.00 | 5,756.00 | 5,658.00 | 5,658.00 | 5,620.11 | 293,500 |
| 15 Jan 2024 | 5,651.00 | 5,716.00 | 5,651.00 | 5,697.00 | 5,658.84 | 68,100 |
| 12 Jan 2024 | 5,705.00 | 5,729.00 | 5,675.00 | 5,687.00 | 5,648.91 | 368,600 |
| 11 Jan 2024 | 5,635.00 | 5,729.00 | 5,622.00 | 5,626.00 | 5,588.32 | 580,100 |
| 10 Jan 2024 | 5,460.00 | 5,584.00 | 5,443.00 | 5,544.00 | 5,506.87 | 465,600 |
| 09 Jan 2024 | 5,453.00 | 5,499.00 | 5,392.00 | 5,425.00 | 5,388.67 | 488,100 |
| 05 Jan 2024 | 5,437.00 | 5,453.00 | 5,382.00 | 5,383.00 | 5,346.95 | 418,000 |
| 04 Jan 2024 | 5,463.00 | 5,469.00 | 5,377.00 | 5,439.00 | 5,402.57 | 421,700 |
| 29 Dec 2023 | 5,486.00 | 5,520.00 | 5,466.00 | 5,520.00 | 5,483.03 | 307,800 |
| 28 Dec 2023 | 5,500.00 | 5,541.00 | 5,493.00 | 5,536.00 | 5,498.92 | 169,600 |
| 27 Dec 2023 | 5,451.00 | 5,522.00 | 5,430.00 | 5,500.00 | 5,463.16 | 419,700 |
| 26 Dec 2023 | 5,451.00 | 5,500.00 | 5,421.00 | 5,451.00 | 5,414.49 | 323,100 |
| 25 Dec 2023 | 5,536.00 | 5,549.00 | 5,458.00 | 5,499.00 | 5,462.17 | 292,900 |
| 22 Dec 2023 | 5,449.00 | 5,543.00 | 5,432.00 | 5,530.00 | 5,492.96 | 452,300 |
| 21 Dec 2023 | 5,390.00 | 5,418.00 | 5,360.00 | 5,418.00 | 5,381.71 | 317,000 |
| 20 Dec 2023 | 5,540.00 | 5,549.00 | 5,445.00 | 5,472.00 | 5,435.35 | 628,900 |
| 19 Dec 2023 | 5,368.00 | 5,476.00 | 5,330.00 | 5,476.00 | 5,439.32 | 545,800 |
| 18 Dec 2023 | 5,428.00 | 5,433.00 | 5,343.00 | 5,423.00 | 5,386.68 | 537,400 |
| 15 Dec 2023 | 5,304.00 | 5,481.00 | 5,304.00 | 5,455.00 | 5,418.47 | 1,260,200 |
| 14 Dec 2023 | 5,314.00 | 5,315.00 | 5,192.00 | 5,251.00 | 5,215.83 | 726,000 |
| 13 Dec 2023 | 5,291.00 | 5,367.00 | 5,276.00 | 5,300.00 | 5,264.50 | 1,152,000 |
| 12 Dec 2023 | 5,240.00 | 5,282.00 | 5,109.00 | 5,191.00 | 5,156.23 | 1,580,900 |
| 11 Dec 2023 | 4,930.00 | 5,044.00 | 4,930.00 | 4,970.00 | 4,936.71 | 544,800 |
| 08 Dec 2023 | 4,958.00 | 4,980.00 | 4,868.00 | 4,893.00 | 4,860.23 | 760,200 |
| 07 Dec 2023 | 5,065.00 | 5,097.00 | 4,940.00 | 4,948.00 | 4,914.86 | 554,900 |
| 06 Dec 2023 | 4,968.00 | 5,082.00 | 4,968.00 | 5,056.00 | 5,022.14 | 793,400 |
| 05 Dec 2023 | 5,024.00 | 5,084.00 | 4,950.00 | 4,950.00 | 4,916.85 | 926,600 |
| 04 Dec 2023 | 5,131.00 | 5,181.00 | 5,044.00 | 5,059.00 | 5,025.12 | 881,100 |
| 01 Dec 2023 | 5,239.00 | 5,297.00 | 5,131.00 | 5,131.00 | 5,096.64 | 937,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.