Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 14,680
+1,195 (8.86%)
Jul 31, 2026, 3:30 PM JST
Organo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14,250.00 | 14,995.00 | 13,990.00 | 14,680.00 | 14,680.00 | 8.86% | 643,100 |
| Jul 30, 2026 | 12,720.00 | 13,620.00 | 12,560.00 | 13,485.00 | 13,485.00 | 8.57% | 469,700 |
| Jul 29, 2026 | 13,500.00 | 13,535.00 | 12,050.00 | 12,420.00 | 12,420.00 | -8.24% | 443,700 |
| Jul 28, 2026 | 14,370.00 | 14,435.00 | 13,485.00 | 13,535.00 | 13,535.00 | -9.77% | 367,100 |
| Jul 27, 2026 | 15,210.00 | 15,215.00 | 14,760.00 | 15,000.00 | 15,000.00 | -0.92% | 368,300 |
| Jul 24, 2026 | 15,360.00 | 15,485.00 | 14,960.00 | 15,140.00 | 15,140.00 | -2.73% | 123,100 |
| Jul 23, 2026 | 15,640.00 | 15,735.00 | 15,400.00 | 15,565.00 | 15,565.00 | 1.67% | 149,100 |
| Jul 22, 2026 | 16,000.00 | 16,245.00 | 15,310.00 | 15,310.00 | 15,310.00 | -0.81% | 228,600 |
| Jul 21, 2026 | 14,685.00 | 15,465.00 | 14,450.00 | 15,435.00 | 15,435.00 | 7.30% | 294,500 |
| Jul 17, 2026 | 14,950.00 | 15,015.00 | 13,835.00 | 14,385.00 | 14,385.00 | -7.70% | 342,400 |
| Jul 16, 2026 | 15,420.00 | 15,840.00 | 15,050.00 | 15,585.00 | 15,585.00 | -1.49% | 209,300 |
| Jul 15, 2026 | 15,490.00 | 15,860.00 | 15,240.00 | 15,820.00 | 15,820.00 | 3.74% | 207,500 |
| Jul 14, 2026 | 15,150.00 | 15,250.00 | 14,660.00 | 15,250.00 | 15,250.00 | -0.07% | 162,200 |
| Jul 13, 2026 | 15,825.00 | 16,100.00 | 15,090.00 | 15,260.00 | 15,260.00 | -4.09% | 244,200 |
| Jul 10, 2026 | 15,750.00 | 16,160.00 | 15,650.00 | 15,910.00 | 15,910.00 | 3.41% | 220,700 |
| Jul 9, 2026 | 15,300.00 | 15,575.00 | 15,210.00 | 15,385.00 | 15,385.00 | 1.95% | 157,700 |
| Jul 8, 2026 | 15,005.00 | 15,645.00 | 15,000.00 | 15,090.00 | 15,090.00 | -1.05% | 214,400 |
| Jul 7, 2026 | 15,715.00 | 15,835.00 | 15,095.00 | 15,250.00 | 15,250.00 | -2.31% | 168,100 |
| Jul 6, 2026 | 16,300.00 | 16,415.00 | 15,610.00 | 15,610.00 | 15,610.00 | -3.19% | 149,200 |
| Jul 3, 2026 | 15,690.00 | 16,165.00 | 15,440.00 | 16,125.00 | 16,125.00 | 0.69% | 139,000 |
| Jul 2, 2026 | 16,430.00 | 16,530.00 | 15,980.00 | 16,015.00 | 16,015.00 | -4.59% | 195,800 |
| Jul 1, 2026 | 16,700.00 | 17,270.00 | 16,555.00 | 16,785.00 | 16,785.00 | 2.98% | 172,200 |
| Jun 30, 2026 | 16,485.00 | 16,650.00 | 16,040.00 | 16,300.00 | 16,300.00 | 0.68% | 139,700 |
| Jun 29, 2026 | 16,370.00 | 16,370.00 | 15,505.00 | 16,190.00 | 16,190.00 | -1.10% | 352,200 |
| Jun 26, 2026 | 17,100.00 | 17,100.00 | 16,210.00 | 16,370.00 | 16,370.00 | -4.27% | 180,700 |
| Jun 25, 2026 | 16,750.00 | 17,570.00 | 16,700.00 | 17,100.00 | 17,100.00 | 4.01% | 237,600 |
| Jun 24, 2026 | 16,730.00 | 17,075.00 | 16,295.00 | 16,440.00 | 16,440.00 | -2.29% | 194,100 |
| Jun 23, 2026 | 18,125.00 | 18,125.00 | 16,825.00 | 16,825.00 | 16,825.00 | -5.08% | 206,600 |
| Jun 22, 2026 | 17,635.00 | 18,080.00 | 17,515.00 | 17,725.00 | 17,725.00 | -0.37% | 250,300 |
| Jun 19, 2026 | 18,795.00 | 18,900.00 | 17,480.00 | 17,790.00 | 17,790.00 | -3.29% | 377,700 |
| Jun 18, 2026 | 17,670.00 | 18,890.00 | 17,670.00 | 18,395.00 | 18,395.00 | 5.26% | 489,400 |
| Jun 17, 2026 | 16,100.00 | 17,555.00 | 15,925.00 | 17,475.00 | 17,475.00 | 8.57% | 367,800 |
| Jun 16, 2026 | 16,290.00 | 16,300.00 | 15,930.00 | 16,095.00 | 16,095.00 | -0.92% | 166,000 |
| Jun 15, 2026 | 15,920.00 | 16,300.00 | 15,775.00 | 16,245.00 | 16,245.00 | 7.16% | 248,700 |
| Jun 12, 2026 | 14,695.00 | 15,425.00 | 14,625.00 | 15,160.00 | 15,160.00 | 6.31% | 256,100 |
| Jun 11, 2026 | 13,660.00 | 14,455.00 | 13,245.00 | 14,260.00 | 14,260.00 | -0.80% | 252,900 |
| Jun 10, 2026 | 14,840.00 | 15,200.00 | 14,255.00 | 14,375.00 | 14,375.00 | -4.20% | 241,900 |
| Jun 9, 2026 | 15,125.00 | 15,255.00 | 14,370.00 | 15,005.00 | 15,005.00 | -0.07% | 327,900 |
| Jun 8, 2026 | 14,900.00 | 15,300.00 | 14,700.00 | 15,015.00 | 15,015.00 | -2.05% | 419,600 |
| Jun 5, 2026 | 15,845.00 | 15,875.00 | 15,185.00 | 15,330.00 | 15,330.00 | -1.70% | 294,700 |
| Jun 4, 2026 | 15,165.00 | 16,075.00 | 15,055.00 | 15,595.00 | 15,595.00 | -0.29% | 334,300 |
| Jun 3, 2026 | 15,195.00 | 16,000.00 | 15,050.00 | 15,640.00 | 15,640.00 | 2.93% | 260,400 |
| Jun 2, 2026 | 15,350.00 | 15,515.00 | 14,875.00 | 15,195.00 | 15,195.00 | -3.52% | 228,400 |
| Jun 1, 2026 | 15,830.00 | 16,060.00 | 15,535.00 | 15,750.00 | 15,750.00 | -1.32% | 213,900 |
| May 29, 2026 | 16,140.00 | 16,335.00 | 15,790.00 | 15,960.00 | 15,960.00 | 0.28% | 337,200 |
| May 28, 2026 | 16,060.00 | 16,285.00 | 15,630.00 | 15,915.00 | 15,915.00 | -1.73% | 175,500 |
| May 27, 2026 | 16,770.00 | 17,365.00 | 16,065.00 | 16,195.00 | 16,195.00 | -2.56% | 338,000 |
| May 26, 2026 | 16,985.00 | 16,995.00 | 16,380.00 | 16,620.00 | 16,620.00 | -0.54% | 202,400 |
| May 25, 2026 | 17,020.00 | 17,075.00 | 16,520.00 | 16,710.00 | 16,710.00 | 1.70% | 232,300 |
| May 22, 2026 | 16,765.00 | 16,940.00 | 16,430.00 | 16,430.00 | 16,430.00 | -0.30% | 263,200 |