Organo Corporation - 6368.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11,220	11,630	11,630	11,720	11,210	330,200
September 04, 2025	10,850	11,030	11,030	11,060	10,850	152,800
September 03, 2025	10,860	10,820	10,820	10,940	10,620	308,100
September 02, 2025	11,000	10,990	10,990	11,110	10,910	128,600
September 01, 2025	11,080	10,960	10,960	11,210	10,860	141,500
August 29, 2025	11,210	11,270	11,270	11,320	11,140	140,900
August 28, 2025	11,290	11,220	11,220	11,540	11,150	247,800
August 27, 2025	11,200	11,220	11,220	11,280	11,090	153,300
August 26, 2025	11,200	11,240	11,240	11,260	11,080	130,900
August 25, 2025	11,300	11,210	11,210	11,400	11,210	161,100
August 22, 2025	11,360	11,270	11,270	11,400	11,200	186,300
August 21, 2025	11,210	11,400	11,400	11,500	11,170	269,300
August 20, 2025	11,500	11,360	11,360	11,560	11,190	340,200
August 19, 2025	11,980	11,700	11,700	12,020	11,630	282,100
August 18, 2025	12,060	11,800	11,800	12,100	11,800	278,500
August 15, 2025	12,020	11,990	11,990	12,030	11,720	235,600
August 14, 2025	12,040	11,920	11,920	12,080	11,800	196,400
August 13, 2025	11,770	12,040	12,040	12,120	11,680	431,100
August 12, 2025	11,670	11,780	11,780	11,850	11,460	462,800
August 08, 2025	11,230	11,870	11,870	11,870	11,190	510,300
August 07, 2025	11,360	11,340	11,340	11,540	11,250	487,500
August 06, 2025	10,770	11,510	11,510	11,530	10,500	1.44M
August 05, 2025	10,210	10,600	10,600	10,600	10,070	1.19M
August 04, 2025	8,840	9,100	9,100	9,110	8,810	408,700
August 01, 2025	9,320	9,360	9,360	9,530	9,300	215,000
July 31, 2025	9,200	9,440	9,440	9,510	9,200	162,400
July 30, 2025	9,290	9,230	9,230	9,320	9,200	183,000
July 29, 2025	9,250	9,250	9,250	9,320	9,210	136,300
July 28, 2025	9,430	9,300	9,300	9,460	9,260	243,500
July 25, 2025	9,600	9,430	9,430	9,620	9,430	180,500
July 24, 2025	9,410	9,520	9,520	9,580	9,360	175,100
July 23, 2025	9,450	9,320	9,320	9,490	9,320	256,100
July 22, 2025	9,600	9,400	9,400	9,610	9,380	188,100
July 18, 2025	9,450	9,520	9,520	9,580	9,420	296,600
July 17, 2025	9,360	9,360	9,360	9,390	9,310	187,100
July 16, 2025	9,560	9,460	9,460	9,720	9,460	241,600
July 15, 2025	9,210	9,410	9,410	9,470	9,200	183,900
July 14, 2025	9,210	9,190	9,190	9,250	9,100	300,500
July 11, 2025	9,270	9,260	9,260	9,340	9,250	217,200
July 10, 2025	9,200	9,230	9,230	9,250	9,120	259,100
July 09, 2025	9,200	9,200	9,200	9,210	9,100	201,800
July 08, 2025	8,900	9,140	9,140	9,180	8,870	243,100
July 07, 2025	8,900	8,860	8,860	8,930	8,720	192,600
July 04, 2025	9,000	8,950	8,950	9,020	8,920	144,700
July 03, 2025	8,860	8,950	8,950	8,980	8,860	111,500
July 02, 2025	8,880	8,840	8,840	8,950	8,800	200,200
July 01, 2025	8,970	8,960	8,960	9,020	8,910	133,500
June 30, 2025	9,030	9,000	9,000	9,120	8,910	252,700
June 27, 2025	9,030	8,930	8,930	9,060	8,860	246,200
June 26, 2025	8,820	8,880	8,880	8,940	8,790	200,500
June 25, 2025	8,550	8,700	8,700	8,740	8,550	335,000
June 24, 2025	8,420	8,400	8,400	8,550	8,360	162,400
June 23, 2025	8,210	8,320	8,340	8,360	8,190	120,900
June 20, 2025	8,200	8,310	8,310	8,370	8,170	269,300
June 19, 2025	8,240	8,260	8,260	8,380	8,240	206,000
June 18, 2025	8,150	8,240	8,240	8,360	8,150	225,100
June 17, 2025	8,070	8,140	8,140	8,180	8,030	258,400
June 16, 2025	7,950	7,980	7,980	8,080	7,880	188,100
June 13, 2025	8,120	7,950	7,950	8,130	7,880	177,400
June 12, 2025	7,940	8,100	8,100	8,140	7,920	306,000

Organo Corporation (6368.T) JPX