Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 13,945
-10 (-0.07%)
Jan 9, 2026, 3:30 PM JST
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13,910.00 | 14,010.00 | 13,570.00 | 13,945.00 | 13,945.00 | -0.07% | 155,700 |
| Jan 8, 2026 | 14,280.00 | 14,350.00 | 13,950.00 | 13,955.00 | 13,955.00 | -3.19% | 210,400 |
| Jan 7, 2026 | 13,760.00 | 14,645.00 | 13,710.00 | 14,415.00 | 14,415.00 | 4.38% | 348,900 |
| Jan 6, 2026 | 13,870.00 | 14,340.00 | 13,805.00 | 13,810.00 | 13,810.00 | 1.43% | 287,200 |
| Jan 5, 2026 | 13,360.00 | 13,805.00 | 13,325.00 | 13,615.00 | 13,615.00 | 5.09% | 244,100 |
| Dec 30, 2025 | 13,010.00 | 13,115.00 | 12,925.00 | 12,955.00 | 12,955.00 | -0.99% | 106,300 |
| Dec 29, 2025 | 12,950.00 | 13,250.00 | 12,910.00 | 13,085.00 | 13,085.00 | 0.96% | 153,800 |
| Dec 26, 2025 | 13,100.00 | 13,120.00 | 12,860.00 | 12,960.00 | 12,960.00 | -0.69% | 120,500 |
| Dec 25, 2025 | 13,080.00 | 13,145.00 | 12,860.00 | 13,050.00 | 13,050.00 | 1.12% | 97,200 |
| Dec 24, 2025 | 12,905.00 | 13,120.00 | 12,825.00 | 12,905.00 | 12,905.00 | 0.35% | 131,500 |
| Dec 23, 2025 | 12,900.00 | 12,930.00 | 12,790.00 | 12,860.00 | 12,860.00 | -0.31% | 115,400 |
| Dec 22, 2025 | 12,690.00 | 13,020.00 | 12,580.00 | 12,900.00 | 12,900.00 | 5.39% | 176,400 |
| Dec 19, 2025 | 12,295.00 | 12,335.00 | 12,200.00 | 12,240.00 | 12,240.00 | 0.78% | 175,000 |
| Dec 18, 2025 | 12,000.00 | 12,360.00 | 12,000.00 | 12,145.00 | 12,145.00 | -0.65% | 172,600 |
| Dec 17, 2025 | 12,195.00 | 12,395.00 | 12,070.00 | 12,225.00 | 12,225.00 | -0.93% | 178,200 |
| Dec 16, 2025 | 12,630.00 | 12,635.00 | 12,235.00 | 12,340.00 | 12,340.00 | -2.60% | 199,300 |
| Dec 15, 2025 | 12,800.00 | 12,865.00 | 12,505.00 | 12,670.00 | 12,670.00 | -3.28% | 209,200 |
| Dec 12, 2025 | 13,385.00 | 13,385.00 | 12,975.00 | 13,100.00 | 13,100.00 | -0.15% | 127,100 |
| Dec 11, 2025 | 13,290.00 | 13,335.00 | 12,965.00 | 13,120.00 | 13,120.00 | -1.69% | 147,100 |
| Dec 10, 2025 | 13,670.00 | 13,690.00 | 13,200.00 | 13,345.00 | 13,345.00 | -2.34% | 189,400 |
| Dec 9, 2025 | 13,460.00 | 13,745.00 | 13,340.00 | 13,665.00 | 13,665.00 | 1.04% | 225,500 |
| Dec 8, 2025 | 13,380.00 | 13,645.00 | 13,250.00 | 13,525.00 | 13,525.00 | 1.84% | 161,200 |
| Dec 5, 2025 | 12,935.00 | 13,365.00 | 12,935.00 | 13,280.00 | 13,280.00 | 2.27% | 304,900 |
| Dec 4, 2025 | 13,245.00 | 13,320.00 | 12,890.00 | 12,985.00 | 12,985.00 | -1.48% | 179,200 |
| Dec 3, 2025 | 12,975.00 | 13,285.00 | 12,800.00 | 13,180.00 | 13,180.00 | 3.37% | 282,000 |
| Dec 2, 2025 | 13,030.00 | 13,115.00 | 12,740.00 | 12,750.00 | 12,750.00 | -1.51% | 142,200 |
| Dec 1, 2025 | 13,230.00 | 13,245.00 | 12,785.00 | 12,945.00 | 12,945.00 | -3.03% | 215,500 |
| Nov 28, 2025 | 13,200.00 | 13,350.00 | 12,925.00 | 13,350.00 | 13,350.00 | 1.75% | 172,600 |
| Nov 27, 2025 | 13,100.00 | 13,215.00 | 13,020.00 | 13,120.00 | 13,120.00 | 1.51% | 153,500 |
| Nov 26, 2025 | 12,730.00 | 13,050.00 | 12,620.00 | 12,925.00 | 12,925.00 | 3.07% | 181,200 |
| Nov 25, 2025 | 12,850.00 | 13,065.00 | 12,540.00 | 12,540.00 | 12,540.00 | -0.36% | 210,500 |
| Nov 21, 2025 | 12,680.00 | 12,870.00 | 12,475.00 | 12,585.00 | 12,585.00 | -4.77% | 304,000 |
| Nov 20, 2025 | 13,610.00 | 13,610.00 | 13,215.00 | 13,215.00 | 13,215.00 | 3.97% | 275,600 |
| Nov 19, 2025 | 12,990.00 | 13,045.00 | 12,500.00 | 12,710.00 | 12,710.00 | -2.08% | 355,400 |
| Nov 18, 2025 | 14,170.00 | 14,185.00 | 12,960.00 | 12,980.00 | 12,980.00 | -9.74% | 463,300 |
| Nov 17, 2025 | 14,000.00 | 14,795.00 | 14,000.00 | 14,380.00 | 14,380.00 | 2.93% | 411,600 |
| Nov 14, 2025 | 13,820.00 | 14,055.00 | 13,780.00 | 13,970.00 | 13,970.00 | -2.65% | 291,100 |
| Nov 13, 2025 | 14,100.00 | 14,570.00 | 14,070.00 | 14,350.00 | 14,350.00 | 1.59% | 288,000 |
| Nov 12, 2025 | 13,750.00 | 14,180.00 | 13,640.00 | 14,125.00 | 14,125.00 | 2.58% | 305,600 |
| Nov 11, 2025 | 14,295.00 | 14,300.00 | 13,700.00 | 13,770.00 | 13,770.00 | -1.64% | 401,600 |
| Nov 10, 2025 | 13,445.00 | 14,000.00 | 13,360.00 | 14,000.00 | 14,000.00 | 6.22% | 330,500 |
| Nov 7, 2025 | 12,825.00 | 13,215.00 | 12,730.00 | 13,180.00 | 13,180.00 | 1.03% | 311,100 |
| Nov 6, 2025 | 13,125.00 | 13,290.00 | 12,815.00 | 13,045.00 | 13,045.00 | 0.69% | 318,800 |
| Nov 5, 2025 | 13,330.00 | 13,385.00 | 12,520.00 | 12,955.00 | 12,955.00 | -6.09% | 378,600 |
| Nov 4, 2025 | 13,055.00 | 14,095.00 | 12,900.00 | 13,795.00 | 13,795.00 | 3.88% | 739,500 |
| Oct 31, 2025 | 12,990.00 | 13,365.00 | 12,920.00 | 13,280.00 | 13,280.00 | 3.99% | 481,700 |
| Oct 30, 2025 | 12,800.00 | 13,000.00 | 12,710.00 | 12,770.00 | 12,770.00 | -1.31% | 594,300 |
| Oct 29, 2025 | 12,830.00 | 13,090.00 | 12,750.00 | 12,940.00 | 12,940.00 | 2.21% | 275,300 |
| Oct 28, 2025 | 12,800.00 | 13,050.00 | 12,600.00 | 12,660.00 | 12,660.00 | -0.94% | 256,600 |
| Oct 27, 2025 | 12,800.00 | 12,850.00 | 12,570.00 | 12,780.00 | 12,780.00 | 1.75% | 325,000 |