Organo Corporation (TYO:6368)
Japan
· Delayed Price · Currency is JPY 16,300
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Organo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.49% | 219,000 |
| Mar 27, 2026 | 14,465.00 | 14,950.00 | 14,330.00 | 14,855.00 | 14,760.00 | -0.50% | 201,400 |
| Mar 26, 2026 | 14,870.00 | 15,300.00 | 14,690.00 | 14,930.00 | 14,834.52 | 2.05% | 364,900 |
| Mar 25, 2026 | 14,500.00 | 14,630.00 | 14,355.00 | 14,630.00 | 14,536.44 | 4.72% | 182,900 |
| Mar 24, 2026 | 14,285.00 | 14,400.00 | 13,725.00 | 13,970.00 | 13,880.66 | 3.56% | 309,900 |
| Mar 23, 2026 | 13,800.00 | 13,870.00 | 13,280.00 | 13,490.00 | 13,403.73 | -7.82% | 405,400 |
| Mar 19, 2026 | 14,705.00 | 14,985.00 | 14,500.00 | 14,635.00 | 14,541.41 | -3.75% | 214,900 |
| Mar 18, 2026 | 14,785.00 | 15,210.00 | 14,780.00 | 15,205.00 | 15,107.76 | 3.72% | 148,800 |
| Mar 17, 2026 | 15,050.00 | 15,230.00 | 14,660.00 | 14,660.00 | 14,566.25 | -0.61% | 141,500 |
| Mar 16, 2026 | 14,830.00 | 15,060.00 | 14,500.00 | 14,750.00 | 14,655.67 | -2.58% | 251,100 |
| Mar 13, 2026 | 14,715.00 | 15,220.00 | 14,695.00 | 15,140.00 | 15,043.18 | -0.59% | 196,000 |
| Mar 12, 2026 | 15,270.00 | 15,620.00 | 15,045.00 | 15,230.00 | 15,132.60 | -2.37% | 192,400 |
| Mar 11, 2026 | 15,535.00 | 15,990.00 | 15,450.00 | 15,600.00 | 15,500.24 | 1.69% | 220,500 |
| Mar 10, 2026 | 15,500.00 | 15,660.00 | 15,240.00 | 15,340.00 | 15,241.90 | 4.71% | 261,800 |
| Mar 9, 2026 | 14,600.00 | 14,865.00 | 14,035.00 | 14,650.00 | 14,556.31 | -8.32% | 343,200 |
| Mar 6, 2026 | 15,875.00 | 16,095.00 | 15,550.00 | 15,980.00 | 15,877.81 | -1.81% | 185,700 |
| Mar 5, 2026 | 16,300.00 | 16,820.00 | 15,850.00 | 16,275.00 | 16,170.92 | 4.93% | 374,500 |
| Mar 4, 2026 | 16,220.00 | 16,430.00 | 15,260.00 | 15,510.00 | 15,410.81 | -9.56% | 410,100 |
| Mar 3, 2026 | 17,700.00 | 18,260.00 | 17,145.00 | 17,150.00 | 17,040.32 | -2.28% | 338,700 |
| Mar 2, 2026 | 16,825.00 | 17,775.00 | 16,810.00 | 17,550.00 | 17,437.77 | 1.15% | 305,400 |
| Feb 27, 2026 | 16,835.00 | 17,380.00 | 16,705.00 | 17,350.00 | 17,239.04 | 2.00% | 282,400 |
| Feb 26, 2026 | 17,100.00 | 17,320.00 | 16,680.00 | 17,010.00 | 16,901.22 | -0.50% | 444,800 |
| Feb 25, 2026 | 17,335.00 | 17,495.00 | 17,085.00 | 17,095.00 | 16,985.67 | 1.24% | 410,700 |
| Feb 24, 2026 | 16,745.00 | 17,230.00 | 16,625.00 | 16,885.00 | 16,777.02 | 1.59% | 337,700 |
| Feb 20, 2026 | 16,550.00 | 16,920.00 | 16,365.00 | 16,620.00 | 16,513.71 | 0.42% | 395,800 |
| Feb 19, 2026 | 16,255.00 | 16,860.00 | 16,220.00 | 16,550.00 | 16,444.16 | 2.38% | 516,200 |
| Feb 18, 2026 | 15,530.00 | 16,350.00 | 15,455.00 | 16,165.00 | 16,061.62 | 5.21% | 387,500 |
| Feb 17, 2026 | 15,610.00 | 15,645.00 | 15,050.00 | 15,365.00 | 15,266.74 | -1.82% | 210,800 |
| Feb 16, 2026 | 15,800.00 | 15,860.00 | 15,390.00 | 15,650.00 | 15,549.92 | 0.10% | 232,000 |
| Feb 13, 2026 | 15,250.00 | 15,990.00 | 14,915.00 | 15,635.00 | 15,535.01 | 2.32% | 388,400 |
| Feb 12, 2026 | 15,230.00 | 15,580.00 | 14,920.00 | 15,280.00 | 15,182.28 | 5.31% | 604,900 |
| Feb 10, 2026 | 14,640.00 | 14,820.00 | 14,380.00 | 14,510.00 | 14,417.21 | 1.26% | 423,600 |
| Feb 9, 2026 | 14,545.00 | 14,600.00 | 14,030.00 | 14,330.00 | 14,238.36 | 0.60% | 572,900 |
| Feb 6, 2026 | 14,700.00 | 14,730.00 | 14,205.00 | 14,245.00 | 14,153.90 | -3.36% | 540,100 |
| Feb 5, 2026 | 14,165.00 | 14,740.00 | 14,020.00 | 14,740.00 | 14,645.74 | -10.07% | 1,163,700 |
| Feb 4, 2026 | 16,600.00 | 16,635.00 | 16,175.00 | 16,390.00 | 16,285.18 | -1.86% | 335,300 |
| Feb 3, 2026 | 16,545.00 | 16,895.00 | 16,415.00 | 16,700.00 | 16,593.20 | 4.70% | 287,400 |
| Feb 2, 2026 | 16,230.00 | 16,500.00 | 15,850.00 | 15,950.00 | 15,848.00 | -1.73% | 305,100 |
| Jan 30, 2026 | 16,400.00 | 16,465.00 | 15,940.00 | 16,230.00 | 16,126.21 | -1.10% | 236,500 |
| Jan 29, 2026 | 16,305.00 | 16,480.00 | 16,170.00 | 16,410.00 | 16,305.06 | 1.93% | 207,100 |
| Jan 28, 2026 | 16,210.00 | 16,340.00 | 15,960.00 | 16,100.00 | 15,997.04 | -1.14% | 173,600 |
| Jan 27, 2026 | 15,895.00 | 16,360.00 | 15,775.00 | 16,285.00 | 16,180.85 | 3.23% | 243,000 |
| Jan 26, 2026 | 16,010.00 | 16,285.00 | 15,755.00 | 15,775.00 | 15,674.12 | -3.81% | 235,100 |
| Jan 23, 2026 | 16,510.00 | 16,645.00 | 16,250.00 | 16,400.00 | 16,295.12 | 0.61% | 211,700 |
| Jan 22, 2026 | 16,300.00 | 16,560.00 | 16,260.00 | 16,300.00 | 16,195.76 | 1.88% | 271,700 |
| Jan 21, 2026 | 15,335.00 | 16,210.00 | 15,300.00 | 16,000.00 | 15,897.68 | 1.94% | 235,500 |
| Jan 20, 2026 | 16,045.00 | 16,150.00 | 15,570.00 | 15,695.00 | 15,594.63 | -3.30% | 349,400 |
| Jan 19, 2026 | 16,325.00 | 16,440.00 | 16,005.00 | 16,230.00 | 16,126.21 | -1.81% | 251,100 |
| Jan 16, 2026 | 15,730.00 | 16,950.00 | 15,730.00 | 16,530.00 | 16,424.29 | 7.41% | 556,700 |
| Jan 15, 2026 | 15,155.00 | 15,650.00 | 15,090.00 | 15,390.00 | 15,291.58 | 2.06% | 234,400 |
| Jan 14, 2026 | 14,610.00 | 15,115.00 | 14,510.00 | 15,080.00 | 14,983.56 | 3.79% | 289,500 |
| Jan 13, 2026 | 14,600.00 | 14,825.00 | 14,345.00 | 14,530.00 | 14,437.08 | 4.20% | 269,600 |
| Jan 9, 2026 | 13,910.00 | 14,010.00 | 13,570.00 | 13,945.00 | 13,855.82 | -0.07% | 155,700 |
| Jan 8, 2026 | 14,280.00 | 14,350.00 | 13,950.00 | 13,955.00 | 13,865.76 | -3.19% | 210,400 |
| Jan 7, 2026 | 13,760.00 | 14,645.00 | 13,710.00 | 14,415.00 | 14,322.81 | 4.38% | 348,900 |
| Jan 6, 2026 | 13,870.00 | 14,340.00 | 13,805.00 | 13,810.00 | 13,721.68 | 1.43% | 287,200 |
| Jan 5, 2026 | 13,360.00 | 13,805.00 | 13,325.00 | 13,615.00 | 13,527.93 | 5.09% | 244,100 |
| Dec 30, 2025 | 13,010.00 | 13,115.00 | 12,925.00 | 12,955.00 | 12,872.15 | -0.99% | 106,300 |
| Dec 29, 2025 | 12,950.00 | 13,250.00 | 12,910.00 | 13,085.00 | 13,001.32 | 0.96% | 153,800 |
| Dec 26, 2025 | 13,100.00 | 13,120.00 | 12,860.00 | 12,960.00 | 12,877.12 | -0.69% | 120,500 |
| Dec 25, 2025 | 13,080.00 | 13,145.00 | 12,860.00 | 13,050.00 | 12,966.54 | 1.12% | 97,200 |
| Dec 24, 2025 | 12,905.00 | 13,120.00 | 12,825.00 | 12,905.00 | 12,822.47 | 0.35% | 131,500 |
| Dec 23, 2025 | 12,900.00 | 12,930.00 | 12,790.00 | 12,860.00 | 12,777.76 | -0.31% | 115,400 |
| Dec 22, 2025 | 12,690.00 | 13,020.00 | 12,580.00 | 12,900.00 | 12,817.50 | 5.39% | 176,400 |
| Dec 19, 2025 | 12,295.00 | 12,335.00 | 12,200.00 | 12,240.00 | 12,161.72 | 0.78% | 175,000 |
| Dec 18, 2025 | 12,000.00 | 12,360.00 | 12,000.00 | 12,145.00 | 12,067.33 | -0.65% | 172,600 |
| Dec 17, 2025 | 12,195.00 | 12,395.00 | 12,070.00 | 12,225.00 | 12,146.82 | -0.93% | 178,200 |
| Dec 16, 2025 | 12,630.00 | 12,635.00 | 12,235.00 | 12,340.00 | 12,261.08 | -2.60% | 199,300 |
| Dec 15, 2025 | 12,800.00 | 12,865.00 | 12,505.00 | 12,670.00 | 12,588.97 | -3.28% | 209,200 |
| Dec 12, 2025 | 13,385.00 | 13,385.00 | 12,975.00 | 13,100.00 | 13,016.22 | -0.15% | 127,100 |
| Dec 11, 2025 | 13,290.00 | 13,335.00 | 12,965.00 | 13,120.00 | 13,036.10 | -1.69% | 147,100 |
| Dec 10, 2025 | 13,670.00 | 13,690.00 | 13,200.00 | 13,345.00 | 13,259.66 | -2.34% | 189,400 |
| Dec 9, 2025 | 13,460.00 | 13,745.00 | 13,340.00 | 13,665.00 | 13,577.61 | 1.04% | 225,500 |
| Dec 8, 2025 | 13,380.00 | 13,645.00 | 13,250.00 | 13,525.00 | 13,438.51 | 1.84% | 161,200 |
| Dec 5, 2025 | 12,935.00 | 13,365.00 | 12,935.00 | 13,280.00 | 13,195.07 | 2.27% | 304,900 |
| Dec 4, 2025 | 13,245.00 | 13,320.00 | 12,890.00 | 12,985.00 | 12,901.96 | -1.48% | 179,200 |
| Dec 3, 2025 | 12,975.00 | 13,285.00 | 12,800.00 | 13,180.00 | 13,095.71 | 3.37% | 282,000 |
| Dec 2, 2025 | 13,030.00 | 13,115.00 | 12,740.00 | 12,750.00 | 12,668.46 | -1.51% | 142,200 |
| Dec 1, 2025 | 13,230.00 | 13,245.00 | 12,785.00 | 12,945.00 | 12,862.21 | -3.03% | 215,500 |