Skip to main content
logo
Organo Corporation (TYO:6368)
Japan flag Japan · Delayed Price · Currency is JPY
2,705.50
-34.00 (-1.24%)
Oct 14, 2026, 3:30 PM JST

Organo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20262,625.002,660.002,593.002,624.002,601.08-6.15%1,538,500
Aug 18, 20262,954.002,954.002,796.002,796.002,771.58-5.35%1,371,000
Aug 17, 20263,017.003,034.002,891.002,954.002,928.20-0.10%1,344,000
Aug 14, 20262,900.002,996.002,900.002,957.002,931.172.14%1,245,000
Aug 13, 20262,890.002,928.002,856.002,895.002,869.721.37%1,111,500
Aug 12, 20262,808.002,868.002,781.002,856.002,831.06-0.80%1,341,000
Aug 10, 20262,893.002,947.002,861.002,879.002,853.86-1.10%1,232,000
Aug 7, 20263,000.003,006.002,826.002,911.002,885.58-3.10%1,337,500
Aug 6, 20263,032.003,048.002,932.003,004.002,977.76-3.87%1,261,000
Aug 5, 20262,951.003,135.002,854.003,125.003,097.718.89%2,566,000
Aug 4, 20262,905.003,040.002,820.002,870.002,844.93-2.01%2,687,500
Aug 3, 20262,940.002,956.002,838.002,929.002,903.42-0.24%2,135,000
Jul 31, 20262,850.002,999.002,798.002,936.002,910.368.86%3,215,500
Jul 30, 20262,544.002,724.002,512.002,697.002,673.458.57%2,348,500