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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 34.24 | 0.54 | 1.60 | 34 | 34.24 | 33.72 | 311 |
| 1734643620 | 33.7 | -0.98 | -2.83 | 33.94 | 33.94 | 33.68 | 634 |
| 1734557220 | 34.68 | -0.32 | -0.91 | 34.68 | 34.68 | 34.659999 | 138 |
| 1734470820 | 35 | 0.62 | 1.80 | 34.28 | 35 | 33.659999 | 806 |
| 1734384420 | 34.38 | -0.06 | -0.17 | 34 | 34.479999 | 33.92 | 575 |
| 1734125220 | 34.44 | -0.26 | -0.75 | 34.56 | 34.86 | 34.44 | 84 |
| 1734038820 | 34.7 | -0.52 | -1.48 | 35.06 | 35.06 | 34.68 | 570 |
| 1733952420 | 35.22 | -0.94 | -2.60 | 35.22 | 35.22 | 35.22 | 8 |
| 1733866020 | 36.159999 | 0.64 | 1.80 | 34.76 | 36.5 | 34.76 | 1427 |
| 1733779620 | 35.52 | -1.2 | -3.27 | 36.44 | 36.44 | 35.52 | 178 |
| 1733520420 | 36.72 | -1.02 | -2.70 | 35.86 | 36.72 | 35.86 | 120 |
| 1733434020 | 37.74 | 1.36 | 3.74 | 37.04 | 37.74 | 37.04 | 497 |
| 1733347620 | 36.38 | -0.8 | -2.15 | 37 | 37 | 36.38 | 428 |
| 1733261220 | 37.18 | 1.3 | 3.62 | 36.42 | 37.52 | 35.9 | 945 |
| 1733174820 | 35.88 | 0.32 | 0.90 | 35.82 | 35.88 | 35.76 | 176 |
| 1732915620 | 35.56 | -0.32 | -0.89 | 35.56 | 35.56 | 35.56 | 72 |
| 1732829220 | 35.88 | 0 | 0.00 | 35.619999 | 35.88 | 35.52 | 180 |
| 1732742820 | 35.88 | -0.16 | -0.44 | 35.88 | 35.88 | 35.88 | 106 |
| 1732656420 | 36.04 | -0.74 | -2.01 | 36.04 | 36.04 | 36.04 | 1 |
| 1732570020 | 36.78 | -0.22 | -0.59 | 36.78 | 36.78 | 36.78 | 4 |
| 1732310820 | 37 | 0.08 | 0.22 | 37.08 | 37.08 | 36.299999 | 665 |
| 1732224420 | 36.92 | 0.84 | 2.33 | 36.1 | 36.92 | 36.1 | 100 |
| 1732138020 | 36.08 | -0.5 | -1.37 | 36.06 | 36.08 | 36.06 | 203 |
| 1732051620 | 36.58 | 0 | 0.00 | 36.58 | 36.58 | 36.58 | 0 |
| 1731965220 | 36.58 | -1.18 | -3.13 | 37.06 | 37.06 | 36.58 | 97 |
| 1731705960 | 37.76 | -0.34 | -0.89 | 38.18 | 38.18 | 37.76 | 33 |
| 1731619560 | 38.1 | -0.84 | -2.16 | 39.34 | 39.34 | 37.92 | 853 |
| 1731533160 | 38.94 | -0.44 | -1.12 | 38.94 | 38.94 | 38.94 | 76 |
| 1731446820 | 39.38 | 0 | 0.00 | 39.58 | 40.14 | 39.159999 | 353 |
| 1731360420 | 39.38 | 2.12 | 5.69 | 39.5 | 40.4 | 39.36 | 280 |
| 1731101220 | 37.26 | 1.38 | 3.85 | 37.26 | 37.26 | 37.26 | 11 |
| 1731014760 | 35.88 | 1.28 | 3.70 | 35.799999 | 35.88 | 35.76 | 93 |
| 1730928360 | 34.6 | 0.6 | 1.76 | 34.42 | 34.6 | 34.42 | 31 |
| 1730841960 | 34 | -0.16 | -0.47 | 34 | 34 | 34 | 3 |
| 1730755560 | 34.159999 | 0.06 | 0.18 | 33.7 | 34.159999 | 33.58 | 164 |
| 1730496360 | 34.1 | -1.1 | -3.13 | 33.88 | 34.1 | 33.56 | 348 |
| 1730409960 | 35.2 | 0.5 | 1.44 | 35.299999 | 35.299999 | 35.2 | 140 |
| 1730323560 | 34.7 | 0.44 | 1.28 | 34.659999 | 34.7 | 34.659999 | 38 |
| 1730237160 | 34.26 | 0.26 | 0.76 | 34.28 | 34.7 | 34.2 | 406 |
| 1730150760 | 34 | 0 | 0.00 | 33.76 | 34.4 | 33.76 | 27 |
| 1729888020 | 34 | -0.72 | -2.07 | 33.7 | 34 | 33.7 | 46 |
| 1729801560 | 34.72 | 0.82 | 2.42 | 34.42 | 35.119999 | 34.42 | 71 |
| 1729715160 | 33.9 | -0.6 | -1.74 | 34.14 | 34.14 | 33.54 | 260 |
| 1729628760 | 34.5 | -1.16 | -3.25 | 34.72 | 35.06 | 34.5 | 290 |
| 1729542360 | 35.659999 | -0.78 | -2.14 | 35.78 | 35.78 | 35.659999 | 129 |
| 1729283160 | 36.44 | 0 | 0.00 | 36.44 | 36.44 | 36.44 | 0 |
| 1729196760 | 36.44 | -0.7 | -1.88 | 36.92 | 37.28 | 36.36 | 392 |
| 1729110360 | 37.14 | -1.86 | -4.77 | 37.22 | 37.22 | 37.119999 | 314 |
| 1729023960 | 39 | 0.86 | 2.25 | 38.979999 | 39 | 38.34 | 132 |
| 1728937560 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1728678360 | 38.14 | 0.04 | 0.10 | 38.54 | 38.54 | 38.14 | 219 |
| 1728591960 | 38.1 | -0.22 | -0.57 | 38.1 | 38.1 | 38.1 | 150 |
| 1728505560 | 38.32 | -0.38 | -0.98 | 37.72 | 38.36 | 37.7 | 271 |
| 1728419160 | 38.7 | -0.4 | -1.02 | 38.119999 | 38.7 | 38.1 | 52 |
| 1728332760 | 39.1 | 0.44 | 1.14 | 38.42 | 39.1 | 38.42 | 34 |
| 1728073560 | 38.659999 | 0.36 | 0.94 | 39.24 | 39.24 | 38.479999 | 751 |
| 1727987220 | 38.299999 | -1.14 | -2.89 | 38.299999 | 38.299999 | 38.299999 | 172 |
| 1727900820 | 39.44 | -0.32 | -0.80 | 39.5 | 39.5 | 39.44 | 18 |
| 1727814420 | 39.76 | 1.76 | 4.63 | 39.18 | 39.76 | 39.18 | 65 |
| 1727728020 | 38 | 0.36 | 0.96 | 37.72 | 38 | 37.72 | 647 |
| 1727468760 | 37.64 | -0.72 | -1.88 | 39.2 | 39.2 | 37.64 | 389 |
| 1727382360 | 38.36 | 1.06 | 2.84 | 38.36 | 38.979999 | 38.36 | 356 |
| 1727295960 | 37.299999 | 0.58 | 1.58 | 37.299999 | 37.299999 | 37.299999 | 1 |
| 1727209560 | 36.72 | 0.44 | 1.21 | 36.78 | 36.799999 | 36.72 | 156 |
| 1727123160 | 36.28 | 0.48 | 1.34 | 36.28 | 36.28 | 36.28 | 2 |
| 1726864020 | 35.799999 | 1.4 | 4.07 | 35.5 | 35.799999 | 35.5 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
