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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Organo Corporation (6368.T) JPX