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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,550	16,620	16,620	16,920	16,365	395,800
February 19, 2026	16,255	16,550	16,550	16,860	16,220	516,200
February 18, 2026	15,530	16,165	16,165	16,350	15,455	387,500
February 17, 2026	15,610	15,365	15,365	15,645	15,050	210,800
February 16, 2026	15,800	15,650	15,650	15,860	15,390	232,000
February 13, 2026	15,250	15,635	15,635	15,990	14,915	388,400
February 12, 2026	15,230	15,280	15,280	15,580	14,920	604,900
February 10, 2026	14,640	14,510	14,510	14,820	14,380	423,600
February 09, 2026	14,545	14,330	14,330	14,600	14,030	572,900
February 06, 2026	14,700	14,245	14,245	14,730	14,205	540,200
February 05, 2026	14,165	14,740	14,740	14,740	14,020	1.16M
February 04, 2026	16,600	16,390	16,390	16,635	16,175	335,300
February 03, 2026	16,545	16,700	16,700	16,895	16,415	287,400
February 02, 2026	16,230	15,950	15,950	16,500	15,850	305,100
January 30, 2026	16,400	16,230	16,230	16,465	15,940	236,500
January 29, 2026	16,305	16,410	16,410	16,480	16,170	207,100
January 28, 2026	16,210	16,100	16,100	16,340	15,960	173,600
January 27, 2026	15,895	16,285	16,285	16,360	15,775	243,000
January 26, 2026	16,010	15,775	15,775	16,285	15,755	235,100
January 23, 2026	16,510	16,400	16,400	16,645	16,250	211,700
January 22, 2026	16,300	16,300	16,300	16,560	16,260	271,700
January 21, 2026	15,335	16,000	16,000	16,210	15,300	235,500
January 20, 2026	16,045	15,695	15,695	16,150	15,570	349,400
January 19, 2026	16,325	16,230	16,230	16,440	16,005	251,100
January 16, 2026	15,730	16,530	16,530	16,950	15,730	556,700
January 15, 2026	15,155	15,390	15,390	15,650	15,090	234,400
January 14, 2026	14,610	15,080	15,080	15,115	14,510	289,500
January 13, 2026	14,600	14,530	14,530	14,825	14,345	269,600
January 09, 2026	13,910	13,945	13,945	14,010	13,570	155,700
January 08, 2026	14,280	13,955	13,955	14,350	13,950	210,400
January 07, 2026	13,760	14,415	14,415	14,645	13,710	348,900
January 06, 2026	13,870	13,810	13,810	14,340	13,805	287,200
January 05, 2026	13,360	13,615	13,615	13,805	13,325	244,100
December 30, 2025	13,010	12,955	12,955	13,115	12,925	106,300
December 29, 2025	12,950	13,085	13,085	13,250	12,910	153,800
December 26, 2025	13,100	12,960	12,960	13,120	12,860	120,500
December 25, 2025	13,080	13,050	13,050	13,145	12,860	97,200
December 24, 2025	12,905	12,905	12,905	13,120	12,825	131,500
December 23, 2025	12,900	12,860	12,860	12,930	12,790	115,400
December 22, 2025	12,690	12,900	12,900	13,020	12,580	176,400
December 19, 2025	12,295	12,240	12,240	12,335	12,200	175,000
December 18, 2025	12,000	12,145	12,145	12,360	12,000	172,600
December 17, 2025	12,195	12,225	12,225	12,395	12,070	178,200
December 16, 2025	12,630	12,340	12,340	12,635	12,235	199,300
December 15, 2025	12,800	12,670	12,670	12,865	12,505	209,200
December 12, 2025	13,385	13,100	13,100	13,385	12,975	127,100
December 11, 2025	13,290	13,120	13,120	13,335	12,965	147,100
December 10, 2025	13,670	13,345	13,345	13,690	13,200	189,400
December 09, 2025	13,460	13,665	13,665	13,745	13,340	225,500
December 08, 2025	13,380	13,525	13,525	13,645	13,250	161,200
December 05, 2025	12,935	13,280	13,280	13,365	12,935	304,900
December 04, 2025	13,245	12,985	12,985	13,320	12,890	179,200
December 03, 2025	12,975	13,180	13,180	13,285	12,800	282,000
December 02, 2025	13,030	12,750	12,750	13,115	12,740	142,200
December 01, 2025	13,230	12,945	12,945	13,245	12,785	215,500
November 28, 2025	13,200	13,350	13,350	13,350	12,925	172,600
November 27, 2025	13,100	13,120	13,120	13,215	13,020	153,500
November 26, 2025	12,730	12,925	12,925	13,050	12,620	181,200
November 25, 2025	12,850	12,540	12,540	13,065	12,540	210,500
November 21, 2025	12,680	12,585	12,585	12,870	12,475	304,000

Organo Corporation (6368.T) JPX