Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Organo Corp. (6368) Historical Prices

1 Followers
JP:6368 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,731.001,800.001,712.001,800.001,800.00+2.97%1,622,9001.15
Nov 10, 20261,700.501,749.001,684.001,748.001,748.00+8.67%2,396,2001.73
Nov 09, 20261,648.501,649.001,583.001,613.001,613.00+0.28%3,067,9002.26
Nov 06, 20261,525.501,623.501,509.001,608.501,608.50-6.78%4,268,4003.30
Nov 05, 20261,675.001,784.501,647.501,725.501,725.50-19.56%6,206,9005.12
Nov 04, 20262,208.002,234.502,026.002,145.002,145.00-3.77%1,918,5001.59
Nov 03, 20262,229.002,244.502,132.002,229.002,229.000.00%00.00
Nov 02, 20262,152.502,244.502,132.002,229.002,229.00+1.20%1,712,5001.38
Oct 30, 20262,301.502,320.002,202.502,202.502,202.50-6.22%1,415,9001.13
Oct 29, 20262,372.002,374.502,302.502,348.502,348.50-0.91%1,178,5000.93
Oct 28, 20262,336.502,379.502,306.002,370.002,370.00+3.65%722,9000.55
Oct 27, 20262,269.002,307.002,258.502,286.502,286.50+3.04%1,036,6000.78
Oct 26, 20262,238.502,284.502,215.002,219.002,219.00-1.94%988,2000.73
Oct 23, 20262,209.502,280.502,152.002,263.002,263.00-1.99%1,376,3001.01
Oct 22, 20262,418.002,425.502,301.502,309.002,309.00-4.88%937,7000.68
Oct 21, 20262,445.002,471.002,417.002,427.502,427.50+1.36%859,7000.63
Oct 20, 20262,475.002,491.502,389.002,395.002,395.00-3.99%792,6000.58
Oct 19, 20262,399.002,508.502,378.002,494.502,494.50+0.12%837,7000.61
Oct 16, 20262,496.002,509.502,414.002,491.502,491.50+0.79%1,568,2001.14
Oct 15, 20262,610.002,620.002,469.002,472.002,472.00-8.63%2,012,7001.50
Oct 14, 20262,743.502,780.502,695.002,705.502,705.50-1.24%1,947,5001.46
Oct 13, 20262,729.002,767.002,662.502,739.502,739.50-1.42%2,398,6001.82
Oct 12, 20262,779.002,786.502,651.502,779.002,779.000.00%00.00
Oct 09, 20262,661.502,786.502,651.502,779.002,779.00+2.43%1,413,5001.07
Oct 08, 20262,730.002,736.002,668.002,713.002,713.00-1.93%1,589,0001.21
Oct 07, 20262,784.502,787.002,693.002,766.502,766.50+0.44%1,624,2001.24
Oct 06, 20262,649.002,773.502,639.002,754.502,754.50+4.08%1,987,0001.54
Oct 05, 20262,634.502,653.002,611.502,646.502,646.50+3.99%1,460,5001.14
Oct 02, 20262,585.002,607.502,528.002,545.002,545.00-1.55%1,285,5001.01
Oct 01, 20262,551.502,589.002,504.002,585.002,585.00+1.17%1,331,7001.05
Sep 30, 20262,551.502,570.002,525.002,555.002,555.00+1.31%1,608,7001.28
Sep 29, 20262,492.002,535.502,473.002,522.002,522.00+1.00%1,007,5000.80
Sep 28, 20262,576.002,579.002,514.002,519.002,497.00-0.75%1,058,5000.85
Sep 25, 20262,520.002,540.002,494.002,538.002,515.83+0.12%1,087,5000.87
Sep 24, 20262,525.002,561.002,496.002,535.002,512.86+2.26%1,635,0001.31
Sep 23, 20262,479.002,479.002,413.002,479.002,457.350.00%00.00
Sep 22, 20262,479.002,479.002,413.002,479.002,457.350.00%00.00
Sep 21, 20262,479.002,479.002,413.002,479.002,457.350.00%00.00
Sep 18, 20262,427.002,479.002,413.002,479.002,457.35+3.03%2,596,5002.05
Sep 17, 20262,398.002,435.002,370.002,406.002,384.99+2.12%2,178,5001.74
Sep 16, 20262,305.002,364.002,304.002,356.002,335.42+0.73%2,368,0001.90
Sep 15, 20262,315.002,360.002,311.002,339.002,318.57-1.52%1,867,0001.49
Sep 14, 20262,350.002,388.002,305.002,375.002,354.26-1.45%1,249,0000.99
Sep 11, 20262,344.002,432.002,334.002,410.002,388.95-2.11%1,325,5001.05
Sep 10, 20262,466.002,481.002,421.002,462.002,440.50-1.91%1,204,5000.96
Sep 09, 20262,487.002,553.002,476.002,510.002,488.08+1.09%1,373,5001.09
Sep 08, 20262,582.002,592.002,483.002,483.002,461.31-4.72%840,5000.67
Sep 07, 20262,600.002,630.002,579.002,606.002,583.24+2.28%805,5000.63
Sep 04, 20262,502.002,553.002,485.002,548.002,525.75+1.47%999,0000.78
Sep 03, 20262,501.002,552.002,476.002,511.002,489.07+0.52%876,5000.67