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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,610	13,215	13,215	13,610	13,215	275,600
November 19, 2025	12,990	12,710	12,710	13,045	12,500	355,400
November 18, 2025	14,170	12,980	12,980	14,185	12,960	463,300
November 17, 2025	14,000	14,380	14,380	14,795	14,000	411,600
November 14, 2025	13,820	13,970	13,970	14,055	13,780	291,100
November 13, 2025	14,100	14,350	14,350	14,570	14,070	288,000
November 12, 2025	13,750	14,125	14,125	14,180	13,640	305,600
November 11, 2025	14,295	13,770	13,770	14,300	13,700	401,600
November 10, 2025	13,445	14,000	14,000	14,000	13,360	330,500
November 07, 2025	12,825	13,180	13,180	13,215	12,730	311,100
November 06, 2025	13,125	13,045	13,045	13,290	12,815	318,800
November 05, 2025	13,125	13,045	13,045	13,290	12,815	378,600
November 04, 2025	13,330	12,955	12,955	13,385	12,520	739,500
October 31, 2025	12,990	13,280	13,280	13,365	12,920	481,700
October 30, 2025	12,990	13,280	13,280	13,365	12,920	594,300
October 29, 2025	12,830	12,940	12,940	13,090	12,750	275,300
October 28, 2025	12,800	12,660	12,660	13,050	12,600	256,600
October 27, 2025	12,800	12,780	12,780	12,850	12,570	325,000
October 24, 2025	12,270	12,560	12,560	12,750	12,260	235,000
October 23, 2025	12,190	12,520	12,520	12,830	12,190	341,500
October 22, 2025	12,230	12,370	12,370	12,420	12,020	220,100
October 21, 2025	12,300	12,230	12,230	12,460	12,170	186,200
October 20, 2025	11,960	12,260	12,260	12,260	11,880	214,200
October 17, 2025	12,000	11,790	11,790	12,060	11,630	242,400
October 16, 2025	12,140	12,140	12,140	12,280	11,990	230,800
October 15, 2025	11,420	11,990	11,990	11,990	11,410	184,800
October 14, 2025	11,700	11,380	11,380	11,910	11,330	317,500
October 10, 2025	11,810	12,000	12,000	12,060	11,680	308,000
October 09, 2025	11,800	11,810	11,810	11,930	11,680	173,800
October 08, 2025	11,620	11,750	11,750	11,760	11,570	184,300
October 07, 2025	11,820	11,690	11,690	11,860	11,480	232,600
October 06, 2025	11,600	11,620	11,620	11,700	11,470	258,600
October 03, 2025	11,070	11,140	11,140	11,200	11,040	180,400
October 02, 2025	11,120	11,070	11,070	11,340	11,070	151,800
October 01, 2025	11,170	11,090	11,090	11,200	10,980	160,400
September 30, 2025	11,350	11,340	11,340	11,480	11,270	175,400
September 29, 2025	11,350	11,300	11,300	11,430	11,240	185,000
September 26, 2025	11,650	11,410	11,410	11,740	11,370	212,400
September 25, 2025	11,680	11,710	11,710	11,890	11,620	201,500
September 24, 2025	11,800	11,710	11,710	11,860	11,700	167,800
September 22, 2025	11,990	11,990	11,990	12,170	11,990	110,800
September 19, 2025	12,170	11,910	11,910	12,290	11,820	375,300
September 18, 2025	12,000	12,120	12,120	12,230	11,870	187,000
September 17, 2025	12,290	12,000	12,000	12,440	11,880	254,800
September 16, 2025	12,390	12,330	12,330	12,500	12,170	254,800
September 12, 2025	12,500	12,250	12,250	12,640	12,240	269,400
September 11, 2025	12,330	12,460	12,460	12,590	12,330	282,300
September 10, 2025	11,840	12,030	12,030	12,120	11,830	167,600
September 09, 2025	11,930	11,780	11,780	12,040	11,660	201,300
September 08, 2025	11,660	11,820	11,820	11,850	11,590	224,700
September 05, 2025	11,220	11,630	11,630	11,720	11,210	330,200

Organo Corporation (6368.T) JPX