Organo Corporation (6368.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,330.00 | 7,740.00 | 7,280.00 | 7,560.00 | 7,560.00 | 752,600 |
| 23 Apr 2024 | 7,160.00 | 7,350.00 | 7,000.00 | 7,100.00 | 7,100.00 | 305,800 |
| 22 Apr 2024 | 7,200.00 | 7,350.00 | 6,870.00 | 7,030.00 | 7,030.00 | 599,900 |
| 19 Apr 2024 | 7,210.00 | 7,420.00 | 7,050.00 | 7,280.00 | 7,280.00 | 729,700 |
| 18 Apr 2024 | 6,880.00 | 7,610.00 | 6,770.00 | 7,500.00 | 7,500.00 | 497,800 |
| 17 Apr 2024 | 7,100.00 | 7,210.00 | 6,990.00 | 7,130.00 | 7,130.00 | 267,800 |
| 16 Apr 2024 | 7,120.00 | 7,160.00 | 6,980.00 | 6,980.00 | 6,980.00 | 230,900 |
| 15 Apr 2024 | 7,190.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,270.00 | 196,000 |
| 12 Apr 2024 | 7,350.00 | 7,400.00 | 7,260.00 | 7,360.00 | 7,360.00 | 224,000 |
| 11 Apr 2024 | 7,100.00 | 7,340.00 | 7,090.00 | 7,300.00 | 7,300.00 | 332,700 |
| 10 Apr 2024 | 7,560.00 | 7,560.00 | 7,180.00 | 7,180.00 | 7,180.00 | 462,400 |
| 09 Apr 2024 | 7,280.00 | 7,650.00 | 7,270.00 | 7,580.00 | 7,580.00 | 524,700 |
| 08 Apr 2024 | 7,060.00 | 7,390.00 | 7,060.00 | 7,300.00 | 7,300.00 | 458,600 |
| 05 Apr 2024 | 7,110.00 | 7,150.00 | 6,880.00 | 6,990.00 | 6,990.00 | 475,900 |
| 04 Apr 2024 | 7,280.00 | 7,380.00 | 7,200.00 | 7,360.00 | 7,360.00 | 326,800 |
| 03 Apr 2024 | 7,120.00 | 7,400.00 | 7,070.00 | 7,320.00 | 7,320.00 | 347,400 |
| 02 Apr 2024 | 7,430.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | 302,300 |
| 01 Apr 2024 | 7,760.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 389,900 |
| 29 Mar 2024 | 7,530.00 | 7,620.00 | 7,440.00 | 7,620.00 | 7,620.00 | 174,500 |
| 28 Mar 2024 | 7,260.00 | 7,630.00 | 7,260.00 | 7,470.00 | 7,470.00 | 350,800 |
| 28 Mar 2024 | 41 Dividend | |||||
| 27 Mar 2024 | 7,380.00 | 7,470.00 | 7,280.00 | 7,320.00 | 7,279.00 | 210,700 |
| 26 Mar 2024 | 7,180.00 | 7,420.00 | 7,150.00 | 7,390.00 | 7,348.61 | 237,500 |
| 25 Mar 2024 | 7,280.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,159.67 | 185,800 |
| 22 Mar 2024 | 7,520.00 | 7,540.00 | 7,270.00 | 7,370.00 | 7,328.72 | 285,100 |
| 21 Mar 2024 | 7,430.00 | 7,520.00 | 7,210.00 | 7,500.00 | 7,457.99 | 384,600 |
| 19 Mar 2024 | 7,240.00 | 7,290.00 | 7,100.00 | 7,280.00 | 7,239.22 | 372,100 |
| 18 Mar 2024 | 6,990.00 | 7,300.00 | 6,920.00 | 7,260.00 | 7,219.34 | 420,800 |
| 15 Mar 2024 | 7,010.00 | 7,090.00 | 6,860.00 | 6,930.00 | 6,891.18 | 564,900 |
| 14 Mar 2024 | 7,320.00 | 7,410.00 | 6,980.00 | 7,110.00 | 7,070.18 | 433,000 |
| 13 Mar 2024 | 7,840.00 | 7,950.00 | 7,230.00 | 7,340.00 | 7,298.89 | 558,600 |
| 12 Mar 2024 | 7,450.00 | 7,780.00 | 7,420.00 | 7,700.00 | 7,656.87 | 352,900 |
| 11 Mar 2024 | 7,600.00 | 7,710.00 | 7,450.00 | 7,560.00 | 7,517.66 | 371,000 |
| 08 Mar 2024 | 7,840.00 | 8,090.00 | 7,810.00 | 7,890.00 | 7,845.81 | 446,900 |
| 07 Mar 2024 | 8,080.00 | 8,090.00 | 7,760.00 | 7,840.00 | 7,796.09 | 425,200 |
| 06 Mar 2024 | 7,820.00 | 8,070.00 | 7,780.00 | 7,980.00 | 7,935.30 | 335,500 |
| 05 Mar 2024 | 8,000.00 | 8,150.00 | 7,900.00 | 8,040.00 | 7,994.97 | 441,500 |
| 04 Mar 2024 | 8,110.00 | 8,390.00 | 8,040.00 | 8,150.00 | 8,104.35 | 712,600 |
| 01 Mar 2024 | 7,720.00 | 7,900.00 | 7,680.00 | 7,900.00 | 7,855.75 | 426,400 |
| 29 Feb 2024 | 7,490.00 | 7,690.00 | 7,370.00 | 7,670.00 | 7,627.04 | 458,300 |
| 28 Feb 2024 | 7,270.00 | 7,540.00 | 7,230.00 | 7,510.00 | 7,467.94 | 301,100 |
| 27 Feb 2024 | 7,180.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,308.83 | 274,000 |
| 26 Feb 2024 | 7,380.00 | 7,440.00 | 7,120.00 | 7,120.00 | 7,080.12 | 400,500 |
| 22 Feb 2024 | 7,040.00 | 7,360.00 | 7,030.00 | 7,270.00 | 7,229.28 | 507,500 |
| 21 Feb 2024 | 6,830.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,801.69 | 198,100 |
| 20 Feb 2024 | 6,750.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,861.35 | 228,200 |
| 19 Feb 2024 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,722.14 | 317,700 |
| 16 Feb 2024 | 6,990.00 | 7,210.00 | 6,890.00 | 6,970.00 | 6,930.96 | 482,000 |
| 15 Feb 2024 | 7,010.00 | 7,070.00 | 6,820.00 | 6,870.00 | 6,831.52 | 286,300 |
| 14 Feb 2024 | 6,770.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,771.86 | 214,500 |
| 13 Feb 2024 | 6,600.00 | 6,870.00 | 6,550.00 | 6,800.00 | 6,761.91 | 415,300 |
| 09 Feb 2024 | 6,560.00 | 6,720.00 | 6,410.00 | 6,430.00 | 6,393.98 | 342,000 |
| 08 Feb 2024 | 6,490.00 | 6,580.00 | 6,370.00 | 6,570.00 | 6,533.20 | 327,700 |
| 07 Feb 2024 | 6,150.00 | 6,580.00 | 6,050.00 | 6,430.00 | 6,393.98 | 718,800 |
| 06 Feb 2024 | 6,270.00 | 6,490.00 | 6,120.00 | 6,180.00 | 6,145.39 | 536,900 |
| 05 Feb 2024 | 6,640.00 | 6,650.00 | 6,070.00 | 6,280.00 | 6,244.83 | 1,512,200 |
| 02 Feb 2024 | 6,260.00 | 6,260.00 | 6,180.00 | 6,240.00 | 6,205.05 | 288,700 |
| 01 Feb 2024 | 6,100.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,085.72 | 183,600 |
| 31 Jan 2024 | 6,220.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,135.44 | 199,100 |
| 30 Jan 2024 | 6,320.00 | 6,340.00 | 6,250.00 | 6,270.00 | 6,234.88 | 158,400 |
| 29 Jan 2024 | 6,090.00 | 6,290.00 | 6,040.00 | 6,290.00 | 6,254.77 | 255,100 |
| 26 Jan 2024 | 6,180.00 | 6,270.00 | 6,090.00 | 6,110.00 | 6,075.78 | 281,300 |
| 25 Jan 2024 | 6,100.00 | 6,370.00 | 6,100.00 | 6,290.00 | 6,254.77 | 307,700 |
| 24 Jan 2024 | 6,250.00 | 6,290.00 | 6,090.00 | 6,150.00 | 6,115.55 | 365,000 |
| 23 Jan 2024 | 6,360.00 | 6,500.00 | 6,270.00 | 6,320.00 | 6,284.60 | 525,200 |
| 22 Jan 2024 | 6,020.00 | 6,310.00 | 6,000.00 | 6,310.00 | 6,274.66 | 500,700 |
| 19 Jan 2024 | 5,920.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,886.84 | 421,500 |
| 18 Jan 2024 | 5,790.00 | 5,910.00 | 5,720.00 | 5,720.00 | 5,687.96 | 284,800 |
| 17 Jan 2024 | 6,050.00 | 6,190.00 | 5,840.00 | 5,840.00 | 5,807.29 | 312,900 |
| 16 Jan 2024 | 6,180.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,946.51 | 262,700 |
| 15 Jan 2024 | 5,980.00 | 6,060.00 | 5,890.00 | 6,030.00 | 5,996.23 | 84,000 |
| 12 Jan 2024 | 6,040.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,906.73 | 222,500 |
| 11 Jan 2024 | 5,890.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,916.67 | 293,100 |
| 10 Jan 2024 | 5,700.00 | 5,950.00 | 5,690.00 | 5,880.00 | 5,847.07 | 272,100 |
| 09 Jan 2024 | 5,650.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,638.24 | 254,500 |
| 05 Jan 2024 | 5,580.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,508.97 | 223,200 |
| 04 Jan 2024 | 5,640.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,548.75 | 277,700 |
| 29 Dec 2023 | 5,640.00 | 5,840.00 | 5,640.00 | 5,840.00 | 5,807.29 | 327,400 |
| 28 Dec 2023 | 5,680.00 | 5,790.00 | 5,620.00 | 5,740.00 | 5,707.85 | 232,200 |
| 27 Dec 2023 | 5,710.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,747.63 | 269,400 |
| 26 Dec 2023 | 5,740.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,717.79 | 163,400 |
| 25 Dec 2023 | 5,800.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,767.51 | 187,900 |
| 22 Dec 2023 | 5,780.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,717.79 | 214,500 |
| 21 Dec 2023 | 5,640.00 | 5,740.00 | 5,580.00 | 5,700.00 | 5,668.07 | 261,700 |
| 20 Dec 2023 | 5,680.00 | 5,850.00 | 5,600.00 | 5,790.00 | 5,757.57 | 428,100 |
| 19 Dec 2023 | 5,520.00 | 5,710.00 | 5,480.00 | 5,620.00 | 5,588.52 | 348,900 |
| 18 Dec 2023 | 5,350.00 | 5,540.00 | 5,330.00 | 5,510.00 | 5,479.14 | 282,400 |
| 15 Dec 2023 | 5,200.00 | 5,380.00 | 5,190.00 | 5,330.00 | 5,300.15 | 274,700 |
| 14 Dec 2023 | 5,420.00 | 5,430.00 | 5,230.00 | 5,230.00 | 5,200.71 | 265,300 |
| 13 Dec 2023 | 5,450.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,389.64 | 142,500 |
| 12 Dec 2023 | 5,520.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,429.42 | 151,600 |
| 11 Dec 2023 | 5,430.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,419.47 | 166,700 |
| 08 Dec 2023 | 5,380.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,310.09 | 275,100 |
| 07 Dec 2023 | 5,530.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,429.42 | 246,100 |
| 06 Dec 2023 | 5,520.00 | 5,650.00 | 5,520.00 | 5,570.00 | 5,538.80 | 358,100 |
| 05 Dec 2023 | 5,800.00 | 5,830.00 | 5,520.00 | 5,530.00 | 5,499.03 | 431,800 |
| 04 Dec 2023 | 5,990.00 | 6,020.00 | 5,860.00 | 5,890.00 | 5,857.01 | 177,500 |
| 01 Dec 2023 | 6,090.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,926.62 | 248,100 |
| 30 Nov 2023 | 5,920.00 | 6,070.00 | 5,910.00 | 6,060.00 | 6,026.06 | 343,100 |
| 29 Nov 2023 | 5,690.00 | 5,970.00 | 5,680.00 | 5,920.00 | 5,886.84 | 283,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.