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
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,008.15 -583.67 (-0.90%) CMC Crypto 200
1,333.09 -63.44 (-4.54%)
Kurita Water Industries Ltd. (KTWIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 48 |
| 24 Apr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 634 |
| 23 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 22 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 605 |
| 19 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 18 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 17 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 303 |
| 16 Apr 2024 | 79.85 | 81.45 | 79.85 | 81.45 | 81.45 | 480 |
| 15 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 12 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 11 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 10 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 09 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 08 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 185 |
| 05 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 04 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 03 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 127 |
| 02 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 01 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 28 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 217 |
| 27 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 26 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 25 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 22 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 201 |
| 21 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 20 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 19 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 270 |
| 18 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 15 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 220 |
| 14 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 13 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 12 Mar 2024 | 88.00 | 88.00 | 86.22 | 86.40 | 86.40 | 3,081 |
| 11 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 08 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 07 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 274 |
| 06 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 05 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 04 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 01 Mar 2024 | 79.79 | 82.25 | 79.79 | 82.06 | 82.06 | 5,981 |
| 29 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 352 |
| 28 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 380 |
| 27 Feb 2024 | 78.00 | 79.85 | 77.72 | 77.72 | 77.72 | 1,006 |
| 26 Feb 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 23 Feb 2024 | 80.70 | 80.70 | 79.85 | 79.85 | 79.85 | 898 |
| 22 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 21 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 267 |
| 20 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 16 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 15 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 14 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 283 |
| 13 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 12 Feb 2024 | 74.75 | 74.75 | 74.26 | 74.32 | 74.32 | 4,592 |
| 09 Feb 2024 | 73.90 | 75.75 | 73.69 | 73.90 | 73.90 | 11,996 |
| 08 Feb 2024 | 74.28 | 74.28 | 72.47 | 72.47 | 72.47 | 341 |
| 07 Feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 739 |
| 06 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 855 |
| 05 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 319 |
| 02 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 01 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 31 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 30 Jan 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 301 |
| 29 Jan 2024 | 72.99 | 74.32 | 72.99 | 74.32 | 74.32 | 778 |
| 26 Jan 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 211 |
| 25 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 411 |
| 24 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 23 Jan 2024 | 74.39 | 74.39 | 73.05 | 73.05 | 73.05 | 383 |
| 22 Jan 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 378 |
| 19 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 18 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 17 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1,152 |
| 16 Jan 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 1,113 |
| 12 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 11 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 189 |
| 10 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 09 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 100 |
| 08 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 05 Jan 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 228 |
| 04 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 03 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 2,405 |
| 02 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 29 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 28 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 215 |
| 27 Dec 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 252 |
| 26 Dec 2023 | 76.67 | 76.87 | 76.67 | 76.87 | 76.87 | 382 |
| 22 Dec 2023 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 254 |
| 21 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 190 |
| 20 Dec 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 3,289 |
| 19 Dec 2023 | 76.87 | 76.87 | 76.20 | 76.20 | 76.20 | 678 |
| 18 Dec 2023 | 76.87 | 76.87 | 74.30 | 74.30 | 74.30 | 412 |
| 15 Dec 2023 | 76.35 | 76.35 | 75.83 | 76.13 | 76.13 | 3,228 |
| 14 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 13 Dec 2023 | 72.32 | 74.00 | 72.32 | 74.00 | 74.00 | 5,802 |
| 12 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 627 |
| 11 Dec 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 374 |
| 08 Dec 2023 | 65.63 | 65.80 | 65.63 | 65.80 | 65.80 | 2,766 |
| 07 Dec 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 06 Dec 2023 | 69.88 | 69.88 | 68.25 | 68.25 | 68.25 | 3,878 |
| 05 Dec 2023 | 67.55 | 67.55 | 67.35 | 67.35 | 67.35 | 1,269 |
| 04 Dec 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 826 |
| 01 Dec 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 282 |
| *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.