Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 11,750
+60 (0.51%)
Oct 8, 2025, 3:30 PM JST
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11,620.00 | 11,710.00 | 11,570.00 | 11,710.00 | - | 0.17% | 16,700 |
| Oct 7, 2025 | 11,820.00 | 11,860.00 | 11,480.00 | 11,690.00 | 11,690.00 | 0.60% | 232,600 |
| Oct 6, 2025 | 11,600.00 | 11,700.00 | 11,470.00 | 11,620.00 | 11,620.00 | 4.31% | 258,600 |
| Oct 3, 2025 | 11,070.00 | 11,200.00 | 11,040.00 | 11,140.00 | 11,140.00 | 0.63% | 180,400 |
| Oct 2, 2025 | 11,120.00 | 11,340.00 | 11,070.00 | 11,070.00 | 11,070.00 | -0.18% | 151,800 |
| Oct 1, 2025 | 11,170.00 | 11,200.00 | 10,980.00 | 11,090.00 | 11,090.00 | -2.20% | 160,400 |
| Sep 30, 2025 | 11,350.00 | 11,480.00 | 11,270.00 | 11,340.00 | 11,340.00 | 0.35% | 175,400 |
| Sep 29, 2025 | 11,350.00 | 11,430.00 | 11,240.00 | 11,300.00 | 11,300.00 | -0.96% | 185,000 |
| Sep 26, 2025 | 11,650.00 | 11,740.00 | 11,370.00 | 11,410.00 | 11,325.00 | -2.56% | 212,400 |
| Sep 25, 2025 | 11,680.00 | 11,890.00 | 11,620.00 | 11,710.00 | 11,622.77 | - | 201,500 |
| Sep 24, 2025 | 11,800.00 | 11,860.00 | 11,700.00 | 11,710.00 | 11,622.77 | -2.34% | 167,800 |
| Sep 22, 2025 | 11,990.00 | 12,170.00 | 11,990.00 | 11,990.00 | 11,900.68 | 0.67% | 110,800 |
| Sep 19, 2025 | 12,170.00 | 12,290.00 | 11,820.00 | 11,910.00 | 11,821.28 | -1.73% | 375,300 |
| Sep 18, 2025 | 12,000.00 | 12,230.00 | 11,870.00 | 12,120.00 | 12,029.71 | 1.00% | 187,000 |
| Sep 17, 2025 | 12,290.00 | 12,440.00 | 11,880.00 | 12,000.00 | 11,910.60 | -2.68% | 254,800 |
| Sep 16, 2025 | 12,390.00 | 12,500.00 | 12,170.00 | 12,330.00 | 12,238.15 | 0.65% | 254,800 |
| Sep 12, 2025 | 12,500.00 | 12,640.00 | 12,240.00 | 12,250.00 | 12,158.74 | -1.69% | 269,400 |
| Sep 11, 2025 | 12,330.00 | 12,590.00 | 12,330.00 | 12,460.00 | 12,367.18 | 3.57% | 282,300 |
| Sep 10, 2025 | 11,840.00 | 12,120.00 | 11,830.00 | 12,030.00 | 11,940.38 | 2.12% | 167,600 |
| Sep 9, 2025 | 11,930.00 | 12,040.00 | 11,660.00 | 11,780.00 | 11,692.24 | -0.34% | 201,300 |
| Sep 8, 2025 | 11,660.00 | 11,850.00 | 11,590.00 | 11,820.00 | 11,731.95 | 1.63% | 224,700 |
| Sep 5, 2025 | 11,220.00 | 11,720.00 | 11,210.00 | 11,630.00 | 11,543.36 | 5.44% | 330,200 |
| Sep 4, 2025 | 10,850.00 | 11,060.00 | 10,850.00 | 11,030.00 | 10,947.83 | 1.94% | 152,800 |
| Sep 3, 2025 | 10,860.00 | 10,940.00 | 10,620.00 | 10,820.00 | 10,739.40 | -1.55% | 308,100 |
| Sep 2, 2025 | 11,000.00 | 11,110.00 | 10,910.00 | 10,990.00 | 10,908.13 | 0.27% | 128,600 |
| Sep 1, 2025 | 11,080.00 | 11,210.00 | 10,860.00 | 10,960.00 | 10,878.35 | -2.75% | 141,500 |
| Aug 29, 2025 | 11,210.00 | 11,320.00 | 11,140.00 | 11,270.00 | 11,186.04 | 0.45% | 140,900 |
| Aug 28, 2025 | 11,290.00 | 11,540.00 | 11,150.00 | 11,220.00 | 11,136.41 | - | 247,800 |
| Aug 27, 2025 | 11,200.00 | 11,280.00 | 11,090.00 | 11,220.00 | 11,136.41 | -0.18% | 153,300 |
| Aug 26, 2025 | 11,200.00 | 11,260.00 | 11,080.00 | 11,240.00 | 11,156.26 | 0.27% | 130,900 |
| Aug 25, 2025 | 11,300.00 | 11,400.00 | 11,210.00 | 11,210.00 | 11,126.49 | -0.53% | 161,100 |
| Aug 22, 2025 | 11,360.00 | 11,400.00 | 11,200.00 | 11,270.00 | 11,186.04 | -1.14% | 186,300 |
| Aug 21, 2025 | 11,210.00 | 11,500.00 | 11,170.00 | 11,400.00 | 11,315.07 | 0.35% | 269,300 |
| Aug 20, 2025 | 11,500.00 | 11,560.00 | 11,190.00 | 11,360.00 | 11,275.37 | -2.91% | 340,200 |
| Aug 19, 2025 | 11,980.00 | 12,020.00 | 11,630.00 | 11,700.00 | 11,612.84 | -0.85% | 282,100 |
| Aug 18, 2025 | 12,060.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,712.09 | -1.58% | 278,500 |
| Aug 15, 2025 | 12,020.00 | 12,030.00 | 11,720.00 | 11,990.00 | 11,900.67 | 0.59% | 235,600 |
| Aug 14, 2025 | 12,040.00 | 12,080.00 | 11,800.00 | 11,920.00 | 11,831.20 | -1.00% | 196,400 |
| Aug 13, 2025 | 11,770.00 | 12,120.00 | 11,680.00 | 12,040.00 | 11,950.30 | 2.21% | 431,100 |
| Aug 12, 2025 | 11,670.00 | 11,850.00 | 11,460.00 | 11,780.00 | 11,692.24 | -0.76% | 462,800 |
| Aug 8, 2025 | 11,230.00 | 11,870.00 | 11,190.00 | 11,870.00 | 11,781.57 | 4.67% | 510,300 |
| Aug 7, 2025 | 11,360.00 | 11,540.00 | 11,250.00 | 11,340.00 | 11,255.52 | -1.48% | 487,500 |
| Aug 6, 2025 | 10,770.00 | 11,530.00 | 10,500.00 | 11,510.00 | 11,424.25 | 8.58% | 1,438,800 |
| Aug 5, 2025 | 10,210.00 | 10,600.00 | 10,070.00 | 10,600.00 | 10,521.03 | 16.48% | 1,186,000 |
| Aug 4, 2025 | 8,840.00 | 9,110.00 | 8,810.00 | 9,100.00 | 9,032.21 | -2.78% | 408,700 |
| Aug 1, 2025 | 9,320.00 | 9,530.00 | 9,300.00 | 9,360.00 | 9,290.27 | -0.85% | 215,000 |
| Jul 31, 2025 | 9,200.00 | 9,510.00 | 9,200.00 | 9,440.00 | 9,369.67 | 2.28% | 162,400 |
| Jul 30, 2025 | 9,290.00 | 9,320.00 | 9,200.00 | 9,230.00 | 9,161.24 | -0.22% | 183,000 |
| Jul 29, 2025 | 9,250.00 | 9,320.00 | 9,210.00 | 9,250.00 | 9,181.09 | -0.54% | 136,300 |
| Jul 28, 2025 | 9,430.00 | 9,460.00 | 9,260.00 | 9,300.00 | 9,230.72 | -1.38% | 243,500 |