Kurita Water Industries Ltd (PK) (KTWIY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5862 | -0.88102416429 | 66.5362 | 70.57 | 63.6 | 543 | 68.41211196 | DR |
| 4 | -6.67 | -9.18479757643 | 72.62 | 72.88 | 63.6 | 3354 | 69.93226579 | DR |
| 12 | -8.07 | -10.9024587949 | 74.02 | 76.75 | 63.6 | 2096 | 70.25571758 | DR |
| 26 | -13.28 | -16.7613277799 | 79.23 | 87.94 | 63.6 | 1738 | 74.72505733 | DR |
| 52 | -12.5 | -15.9337157425 | 78.45 | 90.38 | 63.6 | 1634 | 78.5543946 | DR |
| 156 | -11.88 | -15.2640370037 | 77.83 | 93.83 | 57.58 | 1703 | 76.04697336 | DR |
| 260 | 7.7 | 13.2188841202 | 58.25 | 106.71 | 40.845 | 1860 | 80.51141472 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 65.95 | -3.25 | -4.70 | 63.6 | 68.3 | 63.6 | 1000 |
| 1740003960 | 69.2 | 3.31 | 5.02 | 67.3 | 69.2 | 67.3 | 693 |
| 1739917740 | 65.8925 | -4.68 | -6.63 | 65.101 | 65.8925 | 65.101 | 549 |
| 1739572020 | 70.57 | 4.48 | 6.78 | 66.536199 | 70.57 | 66.536199 | 388 |
| 1739485740 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1739399340 | 66.09 | 0 | 0.00 | 66.09 | 66.09 | 66.09 | 0 |
| 1739312940 | 66.09 | -0.11 | -0.17 | 66.09 | 66.09 | 66.09 | 530 |
| 1739226000 | 66.2 | -3.65 | -5.23 | 66.5496 | 71.03 | 66.2 | 2399 |
| 1738967160 | 69.85 | 3.74 | 5.66 | 69.85 | 69.85 | 69.85 | 278 |
| 1738880400 | 66.11 | -1.9 | -2.79 | 71.17 | 71.17 | 66.11 | 793 |
| 1738794000 | 68.01 | -2.69 | -3.80 | 70.513 | 72.54 | 68.01 | 1702 |
| 1738708080 | 70.7 | 5.53 | 8.49 | 70.7 | 70.7 | 70.7 | 2750 |
| 1738621740 | 65.17 | -3 | -4.40 | 69.39 | 69.39 | 65.17 | 694 |
| 1738362000 | 68.17 | 0.02 | 0.03 | 72.44 | 72.44 | 68.17 | 967 |
| 1738276080 | 68.15 | -4.11 | -5.69 | 68.01 | 72.88 | 68.01 | 1266 |
| 1738189740 | 72.26 | 0.48 | 0.67 | 72.26 | 72.26 | 72.26 | 309 |
| 1738103280 | 71.78 | 1.29 | 1.83 | 67.6616 | 71.78 | 67.6616 | 976 |
| 1738016820 | 70.49 | -2.13 | -2.93 | 71.65 | 71.65 | 70.49 | 39157 |
| 1737757440 | 72.62 | 1.77 | 2.50 | 72.62 | 72.62 | 72.62 | 218 |
| 1737671040 | 70.85 | 0 | 0.00 | 70.85 | 70.85 | 70.85 | 0 |
| 1737584640 | 70.85 | -1.2 | -1.67 | 70.85 | 70.85 | 70.85 | 376 |
| 1737498540 | 72.05 | 3.22 | 4.68 | 69.8 | 72.05 | 69.31 | 3906 |
| 1737152820 | 68.83 | 0 | 0.00 | 68.83 | 68.83 | 68.83 | 0 |
| 1737066420 | 68.83 | -4 | -5.49 | 68.83 | 68.83 | 68.83 | 6222 |
| 1736979720 | 72.83 | 4.45 | 6.51 | 70.57 | 72.83 | 68.23 | 5473 |
| 1736893380 | 68.38 | -1.29 | -1.86 | 70 | 70 | 68.38 | 358 |
| 1736806800 | 69.6728 | -3.71 | -5.05 | 73.52 | 73.52 | 69.6728 | 439 |
| 1736547720 | 73.38 | 2.48 | 3.50 | 70.814 | 73.38 | 70.814 | 598 |
| 1736375340 | 70.9 | 0 | 0.00 | 70.9 | 70.9 | 70.9 | 0 |
| 1736288940 | 70.9 | -1.09 | -1.51 | 70.9 | 70.9 | 70.9 | 425 |
| 1736202180 | 71.99 | 0 | 0.00 | 71.99 | 71.99 | 71.99 | 0 |
| 1735942980 | 71.99 | 1.49 | 2.11 | 69.6 | 71.99 | 69.6 | 510 |
| 1735856700 | 70.5 | 1.48 | 2.14 | 71.15 | 71.15 | 70.5 | 1192 |
| 1735683960 | 69.02 | -0.54 | -0.78 | 69.77 | 69.77 | 69.02 | 786 |
| 1735597740 | 69.56 | 1.73 | 2.55 | 67.65 | 69.56 | 67.65 | 2226 |
| 1735338000 | 67.83 | -2.67 | -3.78 | 67.83 | 67.83 | 67.83 | 271 |
| 1735252020 | 70.495 | 1.78 | 2.60 | 70.495 | 70.495 | 70.495 | 195 |
| 1735078200 | 68.7104 | 0.93 | 1.37 | 68.7104 | 68.7104 | 68.7104 | 175 |
| 1734992400 | 67.78 | 0 | 0.00 | 67.78 | 67.78 | 67.78 | 0 |
| 1734733200 | 67.78 | -1.44 | -2.08 | 71.76 | 71.76 | 67.78 | 1362 |
| 1734646800 | 69.22 | -1.33 | -1.89 | 69.66 | 69.66 | 69.22 | 1922 |
| 1734560940 | 70.55 | -0.54 | -0.76 | 71.06 | 71.06 | 70.55 | 1889 |
| 1734474360 | 71.09 | 0.34 | 0.48 | 73.27 | 73.27 | 71.09 | 1211 |
| 1734388140 | 70.75 | -2.5 | -3.41 | 70.75 | 70.75 | 70.75 | 448 |
| 1734128700 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1734042300 | 73.25 | 0 | 0.00 | 73.25 | 73.25 | 73.25 | 0 |
| 1733955900 | 73.25 | -0.32 | -0.43 | 73.4152 | 73.4152 | 73.25 | 697 |
| 1733869200 | 73.57 | -2.43 | -3.20 | 73.57 | 73.57 | 73.57 | 471 |
| 1733782800 | 76 | -0.14 | -0.18 | 76.75 | 76.75 | 76 | 623 |
| 1733523900 | 76.1356 | 0 | 0.00 | 76.1356 | 76.1356 | 76.1356 | 0 |
| 1733437500 | 76.1356 | 0 | 0.00 | 76.1356 | 76.1356 | 76.1356 | 0 |
| 1733351100 | 76.1356 | 0 | 0.00 | 76.1356 | 76.1356 | 76.1356 | 0 |
| 1733264700 | 76.1356 | 2.12 | 2.86 | 76.1356 | 76.1356 | 76.1356 | 218 |
| 1733178180 | 74.02 | -1.93 | -2.54 | 74.02 | 74.02 | 74.02 | 262 |
| 1732919340 | 75.95 | 0 | 0.00 | 75.95 | 75.95 | 75.95 | 0 |
| 1732746540 | 75.95 | -2.65 | -3.37 | 73.8 | 76 | 73.8 | 2103 |
| 1732660140 | 78.6 | 0.56 | 0.72 | 78.6 | 78.6 | 78.6 | 318 |
| 1732573200 | 78.04 | 0 | 0.00 | 78.04 | 78.04 | 78.04 | 0 |
| 1732314000 | 78.04 | 2.31 | 3.05 | 78.04 | 78.04 | 78.04 | 340 |
| 1732227900 | 75.73 | -3.6 | -4.53 | 75.73 | 75.73 | 75.73 | 258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
