Kurita Water Ind (KWI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.32766864917 | 37.659999 | 38.54 | 35.7 | 483 | 36.91855781 | DE |
| 4 | -1.740001 | -4.3609047619 | 39.9 | 41.58 | 35.7 | 306 | 38.67905648 | DE |
| 12 | 0.299999 | 0.792390385631 | 37.86 | 41.58 | 35.7 | 223 | 39.16940344 | DE |
| 26 | 3.799999 | 11.0593684517 | 34.36 | 41.58 | 33.46 | 303 | 37.64387292 | DE |
| 52 | 2.159999 | 5.99999722222 | 36 | 41.58 | 27.04 | 350 | 34.9268912 | DE |
| 156 | 2.159999 | 5.99999722222 | 36 | 41.58 | 27.04 | 350 | 34.9268912 | DE |
| 260 | 2.159999 | 5.99999722222 | 36 | 41.58 | 27.04 | 350 | 34.9268912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 38.54 | 0.96 | 2.55 | 37.799999 | 38.54 | 37.799999 | 43 |
| 1722025620 | 37.58 | 1.16 | 3.19 | 36.5 | 37.58 | 36.5 | 390 |
| 1721939160 | 36.42 | -1.48 | -3.91 | 37.1 | 37.1 | 35.7 | 1515 |
| 1721852820 | 37.9 | 0.44 | 1.17 | 37.64 | 37.9 | 37.64 | 99 |
| 1721766420 | 37.46 | -0.54 | -1.42 | 37.979999 | 37.979999 | 37.46 | 78 |
| 1721679960 | 38 | -1.92 | -4.81 | 37.659999 | 38 | 37.659999 | 331 |
| 1721420760 | 39.92 | 0 | 0.00 | 39.92 | 39.92 | 39.92 | 0 |
| 1721334360 | 39.92 | -1.66 | -3.99 | 40.08 | 40.08 | 39.22 | 152 |
| 1721248020 | 41.58 | 0.82 | 2.01 | 41.34 | 41.58 | 41.34 | 33 |
| 1721161560 | 40.76 | -0.22 | -0.54 | 40.38 | 40.76 | 40.1 | 1064 |
| 1721075160 | 40.979999 | 1.32 | 3.33 | 40.38 | 40.979999 | 40.38 | 59 |
| 1720816020 | 39.659999 | 0 | 0.00 | 39.659999 | 39.659999 | 39.659999 | 0 |
| 1720729620 | 39.659999 | 0 | 0.00 | 39.659999 | 39.659999 | 39.659999 | 0 |
| 1720643220 | 39.659999 | -0.9 | -2.22 | 39.96 | 39.96 | 39.659999 | 114 |
| 1720556760 | 40.56 | 0.54 | 1.35 | 39.979999 | 40.56 | 39.979999 | 24 |
| 1720470360 | 40.02 | 0.04 | 0.10 | 40.76 | 40.76 | 40.02 | 143 |
| 1720211220 | 39.979999 | -0.08 | -0.20 | 40 | 40.619999 | 39.979999 | 286 |
| 1720124820 | 40.06 | -0.24 | -0.60 | 40.02 | 40.14 | 40.02 | 60 |
| 1720038420 | 40.299999 | 0.84 | 2.13 | 40.28 | 40.299999 | 40.28 | 201 |
| 1719952020 | 39.46 | 0.28 | 0.71 | 39.86 | 39.86 | 39.4 | 576 |
| 1719865620 | 39.18 | -0.84 | -2.10 | 39.9 | 39.9 | 39.18 | 69 |
| 1719606420 | 40.02 | 0.78 | 1.99 | 39.56 | 40.02 | 39.56 | 218 |
| 1719520020 | 39.24 | -0.44 | -1.11 | 39.24 | 39.24 | 39.24 | 15 |
| 1719433620 | 39.68 | 0.38 | 0.97 | 40 | 40 | 39.68 | 261 |
| 1719347160 | 39.299999 | -0.52 | -1.31 | 39.299999 | 39.299999 | 39.299999 | 1 |
| 1719260820 | 39.82 | 0.78 | 2.00 | 39.04 | 39.82 | 39.04 | 6 |
| 1719001620 | 39.04 | 0.28 | 0.72 | 39.14 | 39.14 | 39.04 | 29 |
| 1718915160 | 38.76 | -1 | -2.52 | 39 | 39 | 38.76 | 55 |
| 1718828820 | 39.76 | -0.08 | -0.20 | 39.82 | 39.82 | 39.76 | 136 |
| 1718742360 | 39.84 | 0.1 | 0.25 | 39.78 | 39.84 | 39.24 | 292 |
| 1718656020 | 39.74 | -0.06 | -0.15 | 40.02 | 40.02 | 39.26 | 118 |
| 1718396820 | 39.799999 | -0.06 | -0.15 | 40 | 40.659999 | 39.799999 | 585 |
| 1718310420 | 39.86 | 0 | 0.00 | 39.86 | 39.86 | 39.86 | 0 |
| 1718224020 | 39.86 | 0.5 | 1.27 | 39.86 | 39.86 | 39.86 | 50 |
| 1718137620 | 39.36 | -0.48 | -1.20 | 39.6 | 39.9 | 39.36 | 120 |
| 1718051220 | 39.84 | 0.5 | 1.27 | 39.28 | 39.84 | 39.28 | 140 |
| 1717792020 | 39.34 | 0.6 | 1.55 | 39.34 | 39.34 | 39.34 | 5 |
| 1717705620 | 38.74 | -0.02 | -0.05 | 38.74 | 38.74 | 38.74 | 75 |
| 1717619220 | 38.76 | 0.48 | 1.25 | 38.14 | 38.76 | 38.14 | 188 |
| 1717532820 | 38.28 | -1.06 | -2.69 | 38.299999 | 38.299999 | 38.28 | 275 |
| 1717446420 | 39.34 | 0.06 | 0.15 | 39.24 | 39.34 | 39.24 | 154 |
| 1717187220 | 39.28 | 0.5 | 1.29 | 40.04 | 40.04 | 39.28 | 90 |
| 1717100820 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1717014420 | 38.78 | -0.62 | -1.57 | 38.72 | 38.78 | 38.72 | 87 |
| 1716928020 | 39.4 | -0.32 | -0.81 | 39.4 | 39.4 | 39.4 | 10 |
| 1716841620 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1716582420 | 39.72 | -0.54 | -1.34 | 40 | 40 | 39.72 | 34 |
| 1716496020 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 39.659999 | 210 |
| 1716409620 | 40.26 | 0.04 | 0.10 | 40.1 | 40.26 | 39.799999 | 646 |
| 1716323160 | 40.22 | -0.34 | -0.84 | 40.76 | 40.76 | 40.159999 | 258 |
| 1716236760 | 40.56 | 0.38 | 0.95 | 40.86 | 40.86 | 40.56 | 59 |
| 1715977620 | 40.18 | -0.34 | -0.84 | 40.82 | 40.82 | 40.18 | 45 |
| 1715891220 | 40.52 | 1.6 | 4.11 | 40 | 40.52 | 40 | 435 |
| 1715804820 | 38.92 | -1.08 | -2.70 | 40.1 | 40.1 | 38.88 | 282 |
| 1715718420 | 40 | -0.12 | -0.30 | 40.06 | 40.06 | 40 | 55 |
| 1715631960 | 40.119999 | 0.32 | 0.80 | 40.58 | 40.799999 | 40.119999 | 153 |
| 1715372820 | 39.799999 | 1.82 | 4.79 | 39.26 | 39.799999 | 39.119999 | 1055 |
| 1715286420 | 37.979999 | 0.46 | 1.23 | 36.28 | 37.979999 | 36.28 | 7 |
| 1715200020 | 37.52 | 0 | 0.00 | 37.4 | 37.52 | 37.4 | 34 |
| 1715113620 | 37.52 | -0.24 | -0.64 | 38.08 | 38.08 | 37.4 | 65 |
| 1715027220 | 37.76 | -0.1 | -0.26 | 37.86 | 38.2 | 37.76 | 581 |
| 1714768020 | 37.86 | 0.1 | 0.26 | 37.84 | 37.86 | 37.799999 | 232 |
| 1714681560 | 37.76 | 0.54 | 1.45 | 37.9 | 37.9 | 37.32 | 528 |
| 1714508820 | 37.22 | 0 | 0.00 | 37.22 | 37.22 | 37.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
