kabutan

ORGANO CORPORATION(6368) Historical

6368
TSE Prime
ORGANO CORPORATION
12,650
JPY
-450
(-3.44%)
Dec 15, 3:23 pm JST
81.56
USD
Dec 15, 1:23 am EST
Result
PTS
outside of trading hours
12,640.5
Dec 15, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
14,795 JPY
52 Week Low Apr 7, 2025
4,770 JPY
Yearly High Nov 17, 2025
14,795 JPY
Yearly Low Apr 7, 2025
4,770 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 12,800 12,865 12,505 12,650 -450 -3.44% 171,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 13,385 13,385 12,975 13,100 -20 -0.15% 127,100
Dec 11, 2025 13,290 13,335 12,965 13,120 -225 -1.69% 147,100
Dec 10, 2025 13,670 13,690 13,200 13,345 -320 -2.34% 189,400
Dec 9, 2025 13,460 13,745 13,340 13,665 +140 +1.04% 225,500
Dec 8, 2025 13,380 13,645 13,250 13,525 +245 +1.84% 161,200
Dec 5, 2025 12,935 13,365 12,935 13,280 +295 +2.27% 304,900
Dec 4, 2025 13,245 13,320 12,890 12,985 -195 -1.48% 179,200
Dec 3, 2025 12,975 13,285 12,800 13,180 +430 +3.37% 282,000
Dec 2, 2025 13,030 13,115 12,740 12,750 -195 -1.51% 142,200
Dec 1, 2025 13,230 13,245 12,785 12,945 -405 -3.03% 215,500
Nov 28, 2025 13,200 13,350 12,925 13,350 +230 +1.75% 172,600
Nov 27, 2025 13,100 13,215 13,020 13,120 +195 +1.51% 153,500
Nov 26, 2025 12,730 13,050 12,620 12,925 +385 +3.07% 181,200
Nov 25, 2025 12,850 13,065 12,540 12,540 -45 -0.36% 210,500
Nov 21, 2025 12,680 12,870 12,475 12,585 -630 -4.77% 304,000
Nov 20, 2025 13,610 13,610 13,215 13,215 +505 +3.97% 275,600
Nov 19, 2025 12,990 13,045 12,500 12,710 -270 -2.08% 355,400
Nov 18, 2025 14,170 14,185 12,960 12,980 -1,400 -9.74% 463,300
Nov 17, 2025 14,000 14,795 14,000 14,380 +410 +2.93% 411,600
Nov 14, 2025 13,820 14,055 13,780 13,970 -380 -2.65% 291,100