Organo Corporation (TYO:6368)
Japan · Delayed Price · Currency is JPY 15,915
-280 (-1.73%)
May 28, 2026, 3:30 PM JST
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 16,695.00 | 16,710.00 | 16,125.00 | 16,480.00 | 16,480.00 | 2.30% | 203,500 |
| May 20, 2026 | 16,360.00 | 16,555.00 | 15,965.00 | 16,110.00 | 16,110.00 | -1.83% | 271,400 |
| May 19, 2026 | 16,920.00 | 17,270.00 | 16,385.00 | 16,410.00 | 16,410.00 | -4.57% | 275,400 |
| May 18, 2026 | 18,500.00 | 18,500.00 | 17,150.00 | 17,195.00 | 17,195.00 | -5.73% | 346,200 |
| May 15, 2026 | 19,295.00 | 19,540.00 | 18,160.00 | 18,240.00 | 18,240.00 | -3.52% | 442,100 |
| May 14, 2026 | 19,200.00 | 20,145.00 | 18,795.00 | 18,905.00 | 18,905.00 | 1.39% | 587,000 |
| May 13, 2026 | 18,020.00 | 18,690.00 | 17,955.00 | 18,645.00 | 18,645.00 | 1.83% | 245,900 |
| May 12, 2026 | 18,400.00 | 18,650.00 | 18,115.00 | 18,310.00 | 18,310.00 | 1.58% | 267,600 |
| May 11, 2026 | 17,935.00 | 18,330.00 | 17,780.00 | 18,025.00 | 18,025.00 | 1.64% | 254,800 |
| May 8, 2026 | 16,830.00 | 17,735.00 | 16,705.00 | 17,735.00 | 17,735.00 | 5.38% | 338,400 |
| May 7, 2026 | 16,335.00 | 17,070.00 | 16,170.00 | 16,830.00 | 16,830.00 | 8.16% | 434,000 |
| May 1, 2026 | 15,860.00 | 15,980.00 | 15,560.00 | 15,560.00 | 15,560.00 | -1.39% | 157,800 |
| Apr 30, 2026 | 16,030.00 | 16,125.00 | 15,655.00 | 15,780.00 | 15,780.00 | -3.19% | 173,700 |
| Apr 28, 2026 | 16,470.00 | 16,490.00 | 16,130.00 | 16,300.00 | 16,300.00 | - | 231,900 |
| Apr 27, 2026 | 16,530.00 | 16,575.00 | 16,205.00 | 16,300.00 | 16,300.00 | 2.77% | 263,000 |
| Apr 24, 2026 | 16,115.00 | 16,330.00 | 15,815.00 | 15,860.00 | 15,860.00 | -0.41% | 212,400 |
| Apr 23, 2026 | 16,060.00 | 16,445.00 | 15,840.00 | 15,925.00 | 15,925.00 | 0.63% | 386,300 |
| Apr 22, 2026 | 15,560.00 | 16,280.00 | 15,560.00 | 15,825.00 | 15,825.00 | 2.69% | 550,500 |
| Apr 21, 2026 | 15,445.00 | 15,555.00 | 15,325.00 | 15,410.00 | 15,410.00 | -0.23% | 158,700 |
| Apr 20, 2026 | 15,705.00 | 15,880.00 | 15,410.00 | 15,445.00 | 15,445.00 | -2.34% | 193,400 |
| Apr 17, 2026 | 15,465.00 | 15,870.00 | 15,230.00 | 15,815.00 | 15,815.00 | 1.70% | 346,200 |
| Apr 16, 2026 | 15,420.00 | 15,655.00 | 15,155.00 | 15,550.00 | 15,550.00 | 0.94% | 298,600 |
| Apr 15, 2026 | 16,160.00 | 16,165.00 | 15,350.00 | 15,405.00 | 15,405.00 | -3.48% | 228,000 |
| Apr 14, 2026 | 16,265.00 | 16,375.00 | 15,950.00 | 15,960.00 | 15,960.00 | -0.19% | 175,500 |
| Apr 13, 2026 | 16,180.00 | 16,335.00 | 15,780.00 | 15,990.00 | 15,990.00 | -1.27% | 180,500 |
| Apr 10, 2026 | 16,060.00 | 16,335.00 | 15,935.00 | 16,195.00 | 16,195.00 | 1.89% | 191,300 |
| Apr 9, 2026 | 16,000.00 | 16,085.00 | 15,765.00 | 15,895.00 | 15,895.00 | -0.38% | 172,100 |
| Apr 8, 2026 | 15,400.00 | 15,990.00 | 15,245.00 | 15,955.00 | 15,955.00 | 10.22% | 277,800 |
| Apr 7, 2026 | 14,535.00 | 14,660.00 | 14,450.00 | 14,475.00 | 14,475.00 | -0.24% | 109,200 |
| Apr 6, 2026 | 14,435.00 | 14,715.00 | 14,380.00 | 14,510.00 | 14,510.00 | 0.59% | 98,900 |
| Apr 3, 2026 | 14,620.00 | 14,650.00 | 14,385.00 | 14,425.00 | 14,425.00 | 0.14% | 101,900 |
| Apr 2, 2026 | 15,140.00 | 15,220.00 | 14,370.00 | 14,405.00 | 14,405.00 | -3.13% | 228,800 |
| Apr 1, 2026 | 14,470.00 | 14,870.00 | 14,340.00 | 14,870.00 | 14,870.00 | 9.26% | 301,800 |
| Mar 31, 2026 | 13,530.00 | 13,910.00 | 13,360.00 | 13,610.00 | 13,610.00 | -3.06% | 213,300 |
| Mar 30, 2026 | 13,860.00 | 14,135.00 | 13,775.00 | 14,040.00 | 14,040.00 | -4.81% | 219,000 |
| Mar 27, 2026 | 14,465.00 | 14,950.00 | 14,330.00 | 14,855.00 | 14,750.00 | -0.50% | 201,400 |
| Mar 26, 2026 | 14,870.00 | 15,300.00 | 14,690.00 | 14,930.00 | 14,824.47 | 2.05% | 364,900 |
| Mar 25, 2026 | 14,500.00 | 14,630.00 | 14,355.00 | 14,630.00 | 14,526.59 | 4.72% | 182,900 |
| Mar 24, 2026 | 14,285.00 | 14,400.00 | 13,725.00 | 13,970.00 | 13,871.26 | 3.56% | 309,900 |
| Mar 23, 2026 | 13,800.00 | 13,870.00 | 13,280.00 | 13,490.00 | 13,394.65 | -7.82% | 405,400 |
| Mar 19, 2026 | 14,705.00 | 14,985.00 | 14,500.00 | 14,635.00 | 14,531.56 | -3.75% | 214,900 |
| Mar 18, 2026 | 14,785.00 | 15,210.00 | 14,780.00 | 15,205.00 | 15,097.53 | 3.72% | 148,800 |
| Mar 17, 2026 | 15,050.00 | 15,230.00 | 14,660.00 | 14,660.00 | 14,556.38 | -0.61% | 141,500 |
| Mar 16, 2026 | 14,830.00 | 15,060.00 | 14,500.00 | 14,750.00 | 14,645.74 | -2.58% | 251,100 |
| Mar 13, 2026 | 14,715.00 | 15,220.00 | 14,695.00 | 15,140.00 | 15,032.99 | -0.59% | 196,000 |