Organo Corp. 6368
TSE · Japan · Produzierendes Gewerbe
¥2.546,00-39,00 (-1,51 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.542,50 | -1,64 % | ¥2.585,00 | ¥2.607,50 | ¥2.528,00 | 660,30K |
| 2026-10-01 | ¥2.585,00 | +1,17 % | ¥2.551,50 | ¥2.589,00 | ¥2.504,00 | 1,33M |
| 2026-09-30 | ¥2.555,00 | +1,31 % | ¥2.551,50 | ¥2.570,00 | ¥2.525,00 | 1,61M |
| 2026-09-29 | ¥2.522,00 | +0,12 % | ¥2.492,00 | ¥2.535,50 | ¥2.473,00 | 1,01M |
| 2026-09-28 | ¥2.519,00 | -0,75 % | ¥2.576,00 | ¥2.579,00 | ¥2.514,00 | 1,06M |
| 2026-09-25 | ¥2.538,00 | +0,12 % | ¥2.520,00 | ¥2.540,00 | ¥2.494,00 | 1,09M |
| 2026-09-24 | ¥2.535,00 | +2,26 % | ¥2.525,00 | ¥2.561,00 | ¥2.496,00 | 1,64M |
| 2026-09-18 | ¥2.479,00 | +3,03 % | ¥2.427,00 | ¥2.479,00 | ¥2.413,00 | 2,60M |
| 2026-09-17 | ¥2.406,00 | +2,12 % | ¥2.398,00 | ¥2.435,00 | ¥2.370,00 | 2,18M |
| 2026-09-16 | ¥2.356,00 | +0,73 % | ¥2.305,00 | ¥2.364,00 | ¥2.304,00 | 2,37M |
| 2026-09-15 | ¥2.339,00 | -1,52 % | ¥2.315,00 | ¥2.360,00 | ¥2.311,00 | 1,87M |
| 2026-09-14 | ¥2.375,00 | -1,45 % | ¥2.350,00 | ¥2.388,00 | ¥2.305,00 | 1,25M |
| 2026-09-11 | ¥2.410,00 | -2,11 % | ¥2.344,00 | ¥2.432,00 | ¥2.334,00 | 1,33M |
| 2026-09-10 | ¥2.462,00 | -1,91 % | ¥2.466,00 | ¥2.481,00 | ¥2.421,00 | 1,20M |
| 2026-09-09 | ¥2.510,00 | +1,09 % | ¥2.487,00 | ¥2.553,00 | ¥2.476,00 | 1,37M |
| 2026-09-08 | ¥2.483,00 | -4,72 % | ¥2.582,00 | ¥2.592,00 | ¥2.483,00 | 840,50K |
| 2026-09-07 | ¥2.606,00 | +2,28 % | ¥2.600,00 | ¥2.630,00 | ¥2.579,00 | 805,50K |
| 2026-09-04 | ¥2.548,00 | +1,47 % | ¥2.502,00 | ¥2.553,00 | ¥2.485,00 | 999,00K |
| 2026-09-03 | ¥2.511,00 | +0,52 % | ¥2.501,00 | ¥2.552,00 | ¥2.476,00 | 876,50K |
| 2026-09-02 | ¥2.498,00 | -4,03 % | ¥2.528,00 | ¥2.556,00 | ¥2.484,00 | 1,01M |
| 2026-09-01 | ¥2.603,00 | +0,15 % | ¥2.599,00 | ¥2.639,00 | ¥2.568,00 | 974,50K |
| 2026-08-31 | ¥2.599,00 | -1,48 % | ¥2.527,00 | ¥2.602,00 | ¥2.500,00 | 1,30M |
| 2026-08-28 | ¥2.638,00 | 0,00 % | ¥2.660,00 | ¥2.682,00 | ¥2.619,00 | 802,00K |
| 2026-08-27 | ¥2.638,00 | -1,68 % | ¥2.742,00 | ¥2.747,00 | ¥2.636,00 | 924,00K |
| 2026-08-26 | ¥2.683,00 | +0,22 % | ¥2.666,00 | ¥2.696,00 | ¥2.624,00 | 739,00K |
| 2026-08-25 | ¥2.677,00 | +1,36 % | ¥2.620,00 | ¥2.677,00 | ¥2.595,00 | 685,50K |
| 2026-08-24 | ¥2.641,00 | -2,73 % | ¥2.700,00 | ¥2.721,00 | ¥2.631,00 | 1,32M |
| 2026-08-21 | ¥2.715,00 | +1,12 % | ¥2.630,00 | ¥2.725,00 | ¥2.590,00 | 1,49M |
| 2026-08-20 | ¥2.685,00 | +2,32 % | ¥2.624,00 | ¥2.690,00 | ¥2.602,00 | 1,53M |
| 2026-08-19 | ¥2.624,00 | -6,15 % | ¥2.625,00 | ¥2.660,00 | ¥2.593,00 | 1,54M |
| 2026-08-18 | ¥2.796,00 | -5,35 % | ¥2.954,00 | ¥2.954,00 | ¥2.796,00 | 1,37M |
| 2026-08-17 | ¥2.954,00 | -0,10 % | ¥3.017,00 | ¥3.034,00 | ¥2.891,00 | 1,34M |
| 2026-08-14 | ¥2.957,00 | +2,14 % | ¥2.900,00 | ¥2.996,00 | ¥2.900,00 | 1,25M |
| 2026-08-13 | ¥2.895,00 | +1,37 % | ¥2.890,00 | ¥2.928,00 | ¥2.856,00 | 1,11M |
| 2026-08-12 | ¥2.856,00 | -0,80 % | ¥2.808,00 | ¥2.868,00 | ¥2.781,00 | 1,34M |
| 2026-08-10 | ¥2.879,00 | -1,10 % | ¥2.893,00 | ¥2.947,00 | ¥2.861,00 | 1,23M |
| 2026-08-07 | ¥2.911,00 | -3,10 % | ¥3.000,00 | ¥3.006,00 | ¥2.826,00 | 1,34M |
| 2026-08-06 | ¥3.004,00 | -3,87 % | ¥3.032,00 | ¥3.048,00 | ¥2.932,00 | 1,26M |
| 2026-08-05 | ¥3.125,00 | +8,89 % | ¥2.951,00 | ¥3.135,00 | ¥2.854,00 | 2,57M |
| 2026-08-04 | ¥2.870,00 | -2,01 % | ¥2.905,00 | ¥3.040,00 | ¥2.820,00 | 2,69M |
| 2026-08-03 | ¥2.929,00 | -0,24 % | ¥2.940,00 | ¥2.956,00 | ¥2.838,00 | 2,14M |
| 2026-07-31 | ¥2.936,00 | +8,86 % | ¥2.850,00 | ¥2.999,00 | ¥2.798,00 | 3,22M |
| 2026-07-30 | ¥2.697,00 | +8,57 % | ¥2.544,00 | ¥2.724,00 | ¥2.512,00 | 2,35M |
| 2026-07-29 | ¥2.484,00 | -8,24 % | ¥2.700,00 | ¥2.707,00 | ¥2.410,00 | 2,22M |
| 2026-07-28 | ¥2.707,00 | -9,77 % | ¥2.874,00 | ¥2.887,00 | ¥2.697,00 | 1,84M |
| 2026-07-27 | ¥3.000,00 | -0,92 % | ¥3.042,00 | ¥3.043,00 | ¥2.952,00 | 1,84M |
| 2026-07-24 | ¥3.028,00 | -2,73 % | ¥3.072,00 | ¥3.097,00 | ¥2.992,00 | 615,50K |
| 2026-07-23 | ¥3.113,00 | +1,67 % | ¥3.128,00 | ¥3.147,00 | ¥3.080,00 | 745,50K |
| 2026-07-22 | ¥3.062,00 | -0,81 % | ¥3.200,00 | ¥3.249,00 | ¥3.062,00 | 1,14M |
| 2026-07-21 | ¥3.087,00 | +7,30 % | ¥2.937,00 | ¥3.093,00 | ¥2.890,00 | 1,47M |
| 2026-07-17 | ¥2.877,00 | -7,70 % | ¥2.990,00 | ¥3.003,00 | ¥2.767,00 | 1,71M |
| 2026-07-16 | ¥3.117,00 | -1,49 % | ¥3.084,00 | ¥3.168,00 | ¥3.010,00 | 1,05M |
| 2026-07-15 | ¥3.164,00 | +3,74 % | ¥3.098,00 | ¥3.172,00 | ¥3.048,00 | 1,04M |
| 2026-07-14 | ¥3.050,00 | -0,07 % | ¥3.030,00 | ¥3.050,00 | ¥2.932,00 | 811,00K |
| 2026-07-13 | ¥3.052,00 | -4,09 % | ¥3.165,00 | ¥3.220,00 | ¥3.018,00 | 1,22M |
| 2026-07-10 | ¥3.182,00 | +3,41 % | ¥3.150,00 | ¥3.232,00 | ¥3.130,00 | 1,10M |
| 2026-07-09 | ¥3.077,00 | +1,95 % | ¥3.060,00 | ¥3.115,00 | ¥3.042,00 | 788,50K |
| 2026-07-08 | ¥3.018,00 | -1,05 % | ¥3.001,00 | ¥3.129,00 | ¥3.000,00 | 1,07M |
| 2026-07-07 | ¥3.050,00 | -2,31 % | ¥3.143,00 | ¥3.167,00 | ¥3.019,00 | 840,50K |
| 2026-07-06 | ¥3.122,00 | -3,19 % | ¥3.260,00 | ¥3.283,00 | ¥3.122,00 | 746,00K |
| 2026-07-03 | ¥3.225,00 | +0,69 % | ¥3.138,00 | ¥3.233,00 | ¥3.088,00 | 695,00K |
| 2026-07-02 | ¥3.203,00 | -4,59 % | ¥3.286,00 | ¥3.306,00 | ¥3.196,00 | 979,00K |
| 2026-07-01 | ¥3.357,00 | +2,98 % | ¥3.340,00 | ¥3.454,00 | ¥3.311,00 | 861,00K |
| 2026-06-30 | ¥3.260,00 | +0,68 % | ¥3.297,00 | ¥3.330,00 | ¥3.208,00 | 698,50K |
| 2026-06-29 | ¥3.238,00 | -1,10 % | ¥3.274,00 | ¥3.274,00 | ¥3.101,00 | 1,76M |
| 2026-06-26 | ¥3.274,00 | -4,27 % | ¥3.420,00 | ¥3.420,00 | ¥3.242,00 | 903,50K |
| 2026-06-25 | ¥3.420,00 | +4,01 % | ¥3.350,00 | ¥3.514,00 | ¥3.340,00 | 1,19M |
| 2026-06-24 | ¥3.288,00 | -2,29 % | ¥3.346,00 | ¥3.415,00 | ¥3.259,00 | 970,50K |
| 2026-06-23 | ¥3.365,00 | -5,08 % | ¥3.625,00 | ¥3.625,00 | ¥3.365,00 | 1,03M |
| 2026-06-22 | ¥3.545,00 | -0,37 % | ¥3.527,00 | ¥3.616,00 | ¥3.503,00 | 1,25M |
| 2026-06-19 | ¥3.558,00 | -3,29 % | ¥3.759,00 | ¥3.780,00 | ¥3.496,00 | 1,89M |
| 2026-06-18 | ¥3.679,00 | +5,26 % | ¥3.534,00 | ¥3.778,00 | ¥3.534,00 | 2,45M |
| 2026-06-17 | ¥3.495,00 | +8,57 % | ¥3.220,00 | ¥3.511,00 | ¥3.185,00 | 1,84M |
| 2026-06-16 | ¥3.219,00 | -0,92 % | ¥3.258,00 | ¥3.260,00 | ¥3.186,00 | 830,00K |
| 2026-06-15 | ¥3.249,00 | +7,16 % | ¥3.184,00 | ¥3.260,00 | ¥3.155,00 | 1,24M |
| 2026-06-12 | ¥3.032,00 | +6,31 % | ¥2.939,00 | ¥3.085,00 | ¥2.925,00 | 1,28M |
| 2026-06-11 | ¥2.852,00 | -0,80 % | ¥2.732,00 | ¥2.891,00 | ¥2.649,00 | 1,26M |
| 2026-06-10 | ¥2.875,00 | -4,20 % | ¥2.968,00 | ¥3.040,00 | ¥2.851,00 | 1,21M |
| 2026-06-09 | ¥3.001,00 | -0,07 % | ¥3.025,00 | ¥3.051,00 | ¥2.874,00 | 1,64M |
| 2026-06-08 | ¥3.003,00 | -2,05 % | ¥2.980,00 | ¥3.060,00 | ¥2.940,00 | 2,10M |
| 2026-06-05 | ¥3.066,00 | -1,70 % | ¥3.169,00 | ¥3.175,00 | ¥3.037,00 | 1,47M |
| 2026-06-04 | ¥3.119,00 | -0,29 % | ¥3.033,00 | ¥3.215,00 | ¥3.011,00 | 1,67M |
| 2026-06-03 | ¥3.128,00 | +2,93 % | ¥3.039,00 | ¥3.200,00 | ¥3.010,00 | 1,30M |
| 2026-06-02 | ¥3.039,00 | -3,52 % | ¥3.070,00 | ¥3.103,00 | ¥2.975,00 | 1,14M |
| 2026-06-01 | ¥3.150,00 | -1,32 % | ¥3.166,00 | ¥3.212,00 | ¥3.107,00 | 1,07M |
| 2026-05-29 | ¥3.192,00 | +0,28 % | ¥3.228,00 | ¥3.267,00 | ¥3.158,00 | 1,69M |
| 2026-05-28 | ¥3.183,00 | -1,73 % | ¥3.212,00 | ¥3.257,00 | ¥3.126,00 | 877,50K |
| 2026-05-27 | ¥3.239,00 | -2,56 % | ¥3.354,00 | ¥3.473,00 | ¥3.213,00 | 1,69M |
| 2026-05-26 | ¥3.324,00 | -0,54 % | ¥3.397,00 | ¥3.399,00 | ¥3.276,00 | 1,01M |
| 2026-05-25 | ¥3.342,00 | +1,70 % | ¥3.404,00 | ¥3.415,00 | ¥3.304,00 | 1,16M |