Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 12,585
-630 (-4.77%)
Nov 21, 2025, 3:30 PM JST
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 12,270.00 | 12,750.00 | 12,260.00 | 12,560.00 | 12,560.00 | 0.32% | 235,000 |
| Oct 23, 2025 | 12,190.00 | 12,830.00 | 12,190.00 | 12,520.00 | 12,520.00 | 1.21% | 341,500 |
| Oct 22, 2025 | 12,230.00 | 12,420.00 | 12,020.00 | 12,370.00 | 12,370.00 | 1.14% | 220,100 |
| Oct 21, 2025 | 12,300.00 | 12,460.00 | 12,170.00 | 12,230.00 | 12,230.00 | -0.24% | 186,200 |
| Oct 20, 2025 | 11,960.00 | 12,260.00 | 11,880.00 | 12,260.00 | 12,260.00 | 3.99% | 214,200 |
| Oct 17, 2025 | 12,000.00 | 12,060.00 | 11,630.00 | 11,790.00 | 11,790.00 | -2.88% | 242,400 |
| Oct 16, 2025 | 12,140.00 | 12,280.00 | 11,990.00 | 12,140.00 | 12,140.00 | 1.25% | 230,800 |
| Oct 15, 2025 | 11,420.00 | 11,990.00 | 11,410.00 | 11,990.00 | 11,990.00 | 5.36% | 184,800 |
| Oct 14, 2025 | 11,700.00 | 11,910.00 | 11,330.00 | 11,380.00 | 11,380.00 | -5.17% | 317,500 |
| Oct 10, 2025 | 11,810.00 | 12,060.00 | 11,680.00 | 12,000.00 | 12,000.00 | 1.61% | 308,000 |
| Oct 9, 2025 | 11,800.00 | 11,930.00 | 11,680.00 | 11,810.00 | 11,810.00 | 0.51% | 173,800 |
| Oct 8, 2025 | 11,620.00 | 11,760.00 | 11,570.00 | 11,750.00 | 11,750.00 | 0.51% | 184,300 |
| 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 | 11,315.00 | -2.56% | 212,400 |
| Sep 25, 2025 | 11,680.00 | 11,890.00 | 11,620.00 | 11,710.00 | 11,612.50 | - | 201,500 |
| Sep 24, 2025 | 11,800.00 | 11,860.00 | 11,700.00 | 11,710.00 | 11,612.50 | -2.34% | 167,800 |
| Sep 22, 2025 | 11,990.00 | 12,170.00 | 11,990.00 | 11,990.00 | 11,890.17 | 0.67% | 110,800 |
| Sep 19, 2025 | 12,170.00 | 12,290.00 | 11,820.00 | 11,910.00 | 11,810.84 | -1.73% | 375,300 |
| Sep 18, 2025 | 12,000.00 | 12,230.00 | 11,870.00 | 12,120.00 | 12,019.09 | 1.00% | 187,000 |
| Sep 17, 2025 | 12,290.00 | 12,440.00 | 11,880.00 | 12,000.00 | 11,900.09 | -2.68% | 254,800 |
| Sep 16, 2025 | 12,390.00 | 12,500.00 | 12,170.00 | 12,330.00 | 12,227.34 | 0.65% | 217,300 |
| Sep 12, 2025 | 12,500.00 | 12,640.00 | 12,240.00 | 12,250.00 | 12,148.01 | -1.69% | 269,400 |
| Sep 11, 2025 | 12,330.00 | 12,590.00 | 12,330.00 | 12,460.00 | 12,356.26 | 3.57% | 282,300 |
| Sep 10, 2025 | 11,840.00 | 12,120.00 | 11,830.00 | 12,030.00 | 11,929.84 | 2.12% | 167,600 |
| Sep 9, 2025 | 11,930.00 | 12,040.00 | 11,660.00 | 11,780.00 | 11,681.92 | -0.34% | 201,300 |