If you invested ¥1000 in Organo Corporation (6368.T) 10 years ago, it would be worth ¥21,584.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,095.14, while ¥1000 invested 1 year ago would be worth ¥659.93. This corresponds to total returns of 2,058.42%, 509.51%, -34.01%, respectively, with annualized returns of 35.96%, 43.52%, -34.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,731 | 1,800 | 1,800 | 1,800 | 1,712 | 1.62M |
| November 10, 2026 | 1,700.5 | 1,748 | 1,748 | 1,749 | 1,684 | 2.4M |
| November 09, 2026 | 1,648.5 | 1,613 | 1,613 | 1,649 | 1,583 | 3.07M |
| November 06, 2026 | 1,525.5 | 1,608.5 | 1,608.5 | 1,623.5 | 1,509 | 4.27M |
| November 05, 2026 | 1,675 | 1,725.5 | 1,725.5 | 1,784.5 | 1,647.5 | 6.21M |
| November 04, 2026 | 2,208 | 2,145 | 2,145 | 2,234.5 | 2,026 | 1.92M |
| November 02, 2026 | 2,152.5 | 2,229 | 2,229 | 2,244.5 | 2,132 | 1.71M |
| October 30, 2026 | 2,301.5 | 2,202.5 | 2,202.5 | 2,320 | 2,202.5 | 1.42M |
| October 29, 2026 | 2,372 | 2,348.5 | 2,348.5 | 2,374.5 | 2,302.5 | 1.18M |
| October 28, 2026 | 2,336.5 | 2,370 | 2,370 | 2,379.5 | 2,306 | 722,900 |
| October 27, 2026 | 2,269 | 2,286.5 | 2,286.5 | 2,307 | 2,258.5 | 1.04M |
| October 26, 2026 | 2,238.5 | 2,219 | 2,219 | 2,284.5 | 2,215 | 988,200 |
| October 23, 2026 | 2,209.5 | 2,263 | 2,263 | 2,280.5 | 2,152 | 1.38M |
| October 22, 2026 | 2,418 | 2,309 | 2,309 | 2,425.5 | 2,301.5 | 937,700 |
| October 21, 2026 | 2,445 | 2,427.5 | 2,427.5 | 2,471 | 2,417 | 859,700 |
| October 20, 2026 | 2,475 | 2,395 | 2,395 | 2,491.5 | 2,389 | 792,600 |
| October 19, 2026 | 2,399 | 2,494.5 | 2,494.5 | 2,508.5 | 2,378 | 837,700 |
| October 16, 2026 | 2,496 | 2,491.5 | 2,491.5 | 2,509.5 | 2,414 | 1.57M |
| October 15, 2026 | 2,610 | 2,472 | 2,472 | 2,620 | 2,469 | 2.01M |
| October 14, 2026 | 2,743.5 | 2,705.5 | 2,705.5 | 2,780.5 | 2,695 | 1.95M |
| October 13, 2026 | 2,729 | 2,739.5 | 2,739.5 | 2,767 | 2,662.5 | 2.4M |
| October 09, 2026 | 2,661.5 | 2,779 | 2,779 | 2,786.5 | 2,651.5 | 1.41M |
| October 08, 2026 | 2,730 | 2,713 | 2,713 | 2,736 | 2,668 | 1.59M |
| October 07, 2026 | 2,784.5 | 2,766.5 | 2,766.5 | 2,787 | 2,693 | 1.62M |
| October 06, 2026 | 2,649 | 2,754.5 | 2,754.5 | 2,773.5 | 2,639 | 1.99M |
| October 05, 2026 | 2,634.5 | 2,646.5 | 2,646.5 | 2,653 | 2,611.5 | 1.46M |
| October 02, 2026 | 2,585 | 2,545 | 2,545 | 2,607.5 | 2,528 | 1.29M |
| October 01, 2026 | 2,551.5 | 2,585 | 2,585 | 2,589 | 2,504 | 1.33M |
| September 30, 2026 | 2,551.5 | 2,555 | 2,555 | 2,570 | 2,525 | 1.61M |
| September 29, 2026 | 2,492 | 2,522 | 2,522 | 2,535.5 | 2,473 | 1.01M |
| September 28, 2026 | 2,576 | 2,519 | 2,519 | 2,579 | 2,514 | 1.06M |
| September 25, 2026 | 2,520 | 2,538 | 2,428 | 2,540 | 2,494 | 1.09M |
| September 24, 2026 | 2,525 | 2,535 | 2,425.13 | 2,561 | 2,496 | 1.64M |
| September 18, 2026 | 2,427 | 2,479 | 2,371.56 | 2,479 | 2,413 | 2.6M |
| September 17, 2026 | 2,398 | 2,406 | 2,301.72 | 2,435 | 2,370 | 2.18M |
| September 16, 2026 | 2,305 | 2,356 | 2,253.89 | 2,364 | 2,304 | 2.37M |
| September 15, 2026 | 2,315 | 2,339 | 2,237.63 | 2,360 | 2,311 | 1.87M |
| September 14, 2026 | 2,350 | 2,375 | 2,272.07 | 2,388 | 2,305 | 1.25M |
| September 11, 2026 | 2,344 | 2,410 | 2,305.55 | 2,432 | 2,334 | 1.33M |
| September 10, 2026 | 2,466 | 2,462 | 2,355.3 | 2,481 | 2,421 | 1.2M |
| September 09, 2026 | 2,487 | 2,510 | 2,401.22 | 2,553 | 2,476 | 1.37M |
| September 08, 2026 | 2,582 | 2,483 | 2,375.39 | 2,592 | 2,483 | 840,500 |
| September 07, 2026 | 2,600 | 2,606 | 2,493.06 | 2,630 | 2,579 | 805,500 |
| September 04, 2026 | 2,502 | 2,548 | 2,437.57 | 2,553 | 2,485 | 999,000 |
| September 03, 2026 | 2,501 | 2,511 | 2,402.17 | 2,552 | 2,476 | 876,500 |
| September 02, 2026 | 2,528 | 2,498 | 2,389.74 | 2,556 | 2,484 | 1.01M |
| September 01, 2026 | 2,599 | 2,603 | 2,490.19 | 2,639 | 2,568 | 974,500 |
| August 31, 2026 | 2,527 | 2,599 | 2,486.36 | 2,602 | 2,500 | 1.3M |
| August 28, 2026 | 2,660 | 2,638 | 2,523.67 | 2,682 | 2,619 | 802,000 |
| August 27, 2026 | 2,742 | 2,638 | 2,523.67 | 2,747 | 2,636 | 924,000 |
| August 26, 2026 | 2,666 | 2,683 | 2,566.72 | 2,696 | 2,624 | 739,000 |
| August 25, 2026 | 2,620 | 2,677 | 2,560.98 | 2,677 | 2,595 | 685,500 |
| August 24, 2026 | 2,700 | 2,641 | 2,526.54 | 2,721 | 2,631 | 1.32M |
| August 21, 2026 | 2,630 | 2,715 | 2,597.33 | 2,725 | 2,590 | 1.49M |
| August 20, 2026 | 2,624 | 2,685 | 2,568.63 | 2,690 | 2,602 | 1.53M |
| August 19, 2026 | 2,625 | 2,624 | 2,510.28 | 2,660 | 2,593 | 1.54M |
| August 18, 2026 | 2,954 | 2,796 | 2,674.82 | 2,954 | 2,796 | 1.37M |
| August 17, 2026 | 3,017 | 2,954 | 2,825.97 | 3,034 | 2,891 | 1.34M |
| August 14, 2026 | 2,900 | 2,957 | 2,828.84 | 2,996 | 2,900 | 1.25M |
| August 13, 2026 | 2,890 | 2,895 | 2,769.53 | 2,928 | 2,856 | 1.11M |