Organo Corp. 6368
TSE · Japan · Producer Manufacturing
¥2,545.00-40.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,545.00 | -1.55% | ¥2,585.00 | ¥2,607.50 | ¥2,528.00 | 1.29M |
| 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 |