Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 17,150
-400 (-2.28%)
At close: Mar 3, 2026
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17,700.00 | 18,260.00 | 17,145.00 | 17,150.00 | 17,150.00 | -2.28% | 338,700 |
| Mar 2, 2026 | 16,825.00 | 17,775.00 | 16,810.00 | 17,550.00 | 17,550.00 | 1.15% | 305,400 |
| Feb 27, 2026 | 16,835.00 | 17,380.00 | 16,705.00 | 17,350.00 | 17,350.00 | 2.00% | 282,400 |
| Feb 26, 2026 | 17,100.00 | 17,320.00 | 16,680.00 | 17,010.00 | 17,010.00 | -0.50% | 444,800 |
| Feb 25, 2026 | 17,335.00 | 17,495.00 | 17,085.00 | 17,095.00 | 17,095.00 | 1.24% | 410,700 |
| Feb 24, 2026 | 16,745.00 | 17,230.00 | 16,625.00 | 16,885.00 | 16,885.00 | 1.59% | 337,700 |
| Feb 20, 2026 | 16,550.00 | 16,920.00 | 16,365.00 | 16,620.00 | 16,620.00 | 0.42% | 395,800 |
| Feb 19, 2026 | 16,255.00 | 16,860.00 | 16,220.00 | 16,550.00 | 16,550.00 | 2.38% | 516,200 |
| Feb 18, 2026 | 15,530.00 | 16,350.00 | 15,455.00 | 16,165.00 | 16,165.00 | 5.21% | 387,500 |
| Feb 17, 2026 | 15,610.00 | 15,645.00 | 15,050.00 | 15,365.00 | 15,365.00 | -1.82% | 210,800 |
| Feb 16, 2026 | 15,800.00 | 15,860.00 | 15,390.00 | 15,650.00 | 15,650.00 | 0.10% | 232,000 |
| Feb 13, 2026 | 15,250.00 | 15,990.00 | 14,915.00 | 15,635.00 | 15,635.00 | 2.32% | 388,400 |
| Feb 12, 2026 | 15,230.00 | 15,580.00 | 14,920.00 | 15,280.00 | 15,280.00 | 5.31% | 604,900 |
| Feb 10, 2026 | 14,640.00 | 14,820.00 | 14,380.00 | 14,510.00 | 14,510.00 | 1.26% | 423,600 |
| Feb 9, 2026 | 14,545.00 | 14,600.00 | 14,030.00 | 14,330.00 | 14,330.00 | 0.60% | 572,900 |
| Feb 6, 2026 | 14,700.00 | 14,730.00 | 14,205.00 | 14,245.00 | 14,245.00 | -3.36% | 540,100 |
| Feb 5, 2026 | 14,165.00 | 14,740.00 | 14,020.00 | 14,740.00 | 14,740.00 | -10.07% | 1,163,700 |
| Feb 4, 2026 | 16,600.00 | 16,635.00 | 16,175.00 | 16,390.00 | 16,390.00 | -1.86% | 335,300 |
| Feb 3, 2026 | 16,545.00 | 16,895.00 | 16,415.00 | 16,700.00 | 16,700.00 | 4.70% | 287,400 |
| Feb 2, 2026 | 16,230.00 | 16,500.00 | 15,850.00 | 15,950.00 | 15,950.00 | -1.73% | 305,100 |
| Jan 30, 2026 | 16,400.00 | 16,465.00 | 15,940.00 | 16,230.00 | 16,230.00 | -1.10% | 236,500 |
| Jan 29, 2026 | 16,305.00 | 16,480.00 | 16,170.00 | 16,410.00 | 16,410.00 | 1.93% | 207,100 |
| Jan 28, 2026 | 16,210.00 | 16,340.00 | 15,960.00 | 16,100.00 | 16,100.00 | -1.14% | 173,600 |
| Jan 27, 2026 | 15,895.00 | 16,360.00 | 15,775.00 | 16,285.00 | 16,285.00 | 3.23% | 243,000 |
| Jan 26, 2026 | 16,010.00 | 16,285.00 | 15,755.00 | 15,775.00 | 15,775.00 | -3.81% | 235,100 |
| Jan 23, 2026 | 16,510.00 | 16,645.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.61% | 211,700 |
| Jan 22, 2026 | 16,300.00 | 16,560.00 | 16,260.00 | 16,300.00 | 16,300.00 | 1.88% | 271,700 |
| Jan 21, 2026 | 15,335.00 | 16,210.00 | 15,300.00 | 16,000.00 | 16,000.00 | 1.94% | 235,500 |
| Jan 20, 2026 | 16,045.00 | 16,150.00 | 15,570.00 | 15,695.00 | 15,695.00 | -3.30% | 349,400 |
| Jan 19, 2026 | 16,325.00 | 16,440.00 | 16,005.00 | 16,230.00 | 16,230.00 | -1.81% | 251,100 |
| Jan 16, 2026 | 15,730.00 | 16,950.00 | 15,730.00 | 16,530.00 | 16,530.00 | 7.41% | 556,700 |
| Jan 15, 2026 | 15,155.00 | 15,650.00 | 15,090.00 | 15,390.00 | 15,390.00 | 2.06% | 234,400 |
| Jan 14, 2026 | 14,610.00 | 15,115.00 | 14,510.00 | 15,080.00 | 15,080.00 | 3.79% | 289,500 |
| Jan 13, 2026 | 14,600.00 | 14,825.00 | 14,345.00 | 14,530.00 | 14,530.00 | 4.20% | 269,600 |
| 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 |