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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	7,810	7,900	7,900	7,980	7,770	202,800
June 10, 2025	7,790	7,770	7,770	7,930	7,770	255,900
June 09, 2025	7,600	7,700	7,700	7,700	7,480	261,400
June 06, 2025	7,550	7,530	7,530	7,550	7,420	161,100
June 05, 2025	7,530	7,580	7,580	7,690	7,510	177,300
June 04, 2025	7,700	7,640	7,640	7,820	7,640	170,300
June 03, 2025	7,820	7,680	7,680	7,820	7,660	153,200
June 02, 2025	7,740	7,750	7,750	7,780	7,700	74,200
May 30, 2025	7,660	7,770	7,770	7,810	7,630	113,100
May 29, 2025	7,710	7,750	7,750	7,850	7,690	173,000
May 28, 2025	7,850	7,670	7,670	7,860	7,640	168,200
May 27, 2025	7,770	7,730	7,730	7,780	7,700	124,900
May 26, 2025	7,690	7,820	7,820	7,820	7,680	109,000
May 23, 2025	7,780	7,770	7,770	7,880	7,740	125,500

Organo Corporation (6368.T) JPX