Skip to main content
logo
Organo Corporation (TYO:6368)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
-84.00 (-3.77%)
Nov 4, 2026, 3:30 PM JST

Organo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,208.002,234.502,026.002,145.002,145.00-3.77%1,918,500
Nov 2, 20262,152.502,244.502,132.002,229.002,229.001.20%1,712,500
Oct 30, 20262,301.502,320.002,202.502,202.502,202.50-6.22%1,415,900
Oct 29, 20262,372.002,374.502,302.502,348.502,348.50-0.91%1,178,500
Oct 28, 20262,336.502,379.502,306.002,370.002,370.003.65%722,900
Oct 27, 20262,269.002,307.002,258.502,286.502,286.503.04%1,036,600
Oct 26, 20262,238.502,284.502,215.002,219.002,219.00-1.94%988,200
Oct 23, 20262,209.502,280.502,152.002,263.002,263.00-1.99%1,376,300
Oct 22, 20262,418.002,425.502,301.502,309.002,309.00-4.88%937,700
Oct 21, 20262,445.002,471.002,417.002,427.502,427.501.36%859,700
Oct 20, 20262,475.002,491.502,389.002,395.002,395.00-3.99%792,600
Oct 19, 20262,399.002,508.502,378.002,494.502,494.500.12%837,700
Oct 16, 20262,496.002,509.502,414.002,491.502,491.500.79%1,568,200
Oct 15, 20262,610.002,620.002,469.002,472.002,472.00-8.63%2,012,700
Oct 14, 20262,743.502,780.502,695.002,705.502,705.50-1.24%1,947,500
Oct 13, 20262,729.002,767.002,662.502,739.502,739.50-1.42%2,398,600
Oct 9, 20262,661.502,786.502,651.502,779.002,779.002.43%1,413,500
Oct 8, 20262,730.002,736.002,668.002,713.002,713.00-1.93%1,589,000
Oct 7, 20262,784.502,787.002,693.002,766.502,766.500.44%1,624,200
Oct 6, 20262,649.002,773.502,639.002,754.502,754.504.08%1,987,000
Oct 5, 20262,634.502,653.002,611.502,646.502,646.503.99%1,460,500
Oct 2, 20262,585.002,607.502,528.002,545.002,545.00-1.55%1,285,500
Oct 1, 20262,551.502,589.002,504.002,585.002,585.001.17%1,331,700
Sep 30, 20262,551.502,570.002,525.002,555.002,555.001.31%1,608,700
Sep 29, 20262,492.002,535.502,473.002,522.002,522.001.00%1,007,500
Sep 28, 20262,576.002,579.002,514.002,519.002,497.00-0.75%1,058,500
Sep 25, 20262,520.002,540.002,494.002,538.002,515.830.12%1,087,500
Sep 24, 20262,525.002,561.002,496.002,535.002,512.862.26%1,635,000
Sep 18, 20262,427.002,479.002,413.002,479.002,457.353.03%2,596,500
Sep 17, 20262,398.002,435.002,370.002,406.002,384.992.12%2,178,500
Sep 16, 20262,305.002,364.002,304.002,356.002,335.420.73%2,368,000
Sep 15, 20262,315.002,360.002,311.002,339.002,318.57-1.52%1,867,000
Sep 14, 20262,350.002,388.002,305.002,375.002,354.26-1.45%1,249,000
Sep 11, 20262,344.002,432.002,334.002,410.002,388.95-2.11%1,325,500
Sep 10, 20262,466.002,481.002,421.002,462.002,440.50-1.91%1,204,500
Sep 9, 20262,487.002,553.002,476.002,510.002,488.081.09%1,373,500
Sep 8, 20262,582.002,592.002,483.002,483.002,461.31-4.72%840,500
Sep 7, 20262,600.002,630.002,579.002,606.002,583.242.28%805,500
Sep 4, 20262,502.002,553.002,485.002,548.002,525.751.47%999,000
Sep 3, 20262,501.002,552.002,476.002,511.002,489.070.52%876,500
Sep 2, 20262,528.002,556.002,484.002,498.002,476.18-4.03%1,006,500
Sep 1, 20262,599.002,639.002,568.002,603.002,580.270.15%974,500
Aug 31, 20262,527.002,602.002,500.002,599.002,576.30-1.48%1,300,500
Aug 28, 20262,660.002,682.002,619.002,638.002,614.96-802,000
Aug 27, 20262,742.002,747.002,636.002,638.002,614.96-1.68%924,000
Aug 26, 20262,666.002,696.002,624.002,683.002,659.570.22%739,000
Aug 25, 20262,620.002,677.002,595.002,677.002,653.621.36%685,500
Aug 24, 20262,700.002,721.002,631.002,641.002,617.93-2.73%1,319,500
Aug 21, 20262,630.002,725.002,590.002,715.002,691.291.12%1,490,000
Aug 20, 20262,624.002,690.002,602.002,685.002,661.552.32%1,534,500