14-day Premium Trial Subscription Try For FreeTry Free
JP¥7,980.00
+540.00 (+7.26%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥5.34 JP¥19.02 Thursday, 2nd May 2024 6368.T stock ended at JP¥7,980.00. This is 7.26% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.78% from a day low at JP¥7,400.00 to a day high of JP¥8,050.00.
90 days JP¥17.30 JP¥19.02
52 weeks JP¥16.32 JP¥20.85

Historical ORGANO CORPORATION prices

Date Open High Low Close Volume
Jun 02, 2023 JP¥3,720.00 JP¥3,815.00 JP¥3,710.00 JP¥3,790.00 119 600
Jun 01, 2023 JP¥3,700.00 JP¥3,780.00 JP¥3,675.00 JP¥3,705.00 173 500
May 31, 2023 JP¥3,855.00 JP¥3,885.00 JP¥3,755.00 JP¥3,760.00 261 900
May 30, 2023 JP¥3,870.00 JP¥3,915.00 JP¥3,815.00 JP¥3,885.00 195 200
May 29, 2023 JP¥3,960.00 JP¥4,035.00 JP¥3,870.00 JP¥3,895.00 319 600
May 26, 2023 JP¥3,900.00 JP¥3,920.00 JP¥3,850.00 JP¥3,915.00 301 500
May 25, 2023 JP¥3,780.00 JP¥3,870.00 JP¥3,750.00 JP¥3,870.00 303 700
May 24, 2023 JP¥3,780.00 JP¥3,810.00 JP¥3,655.00 JP¥3,710.00 265 800
May 23, 2023 JP¥3,720.00 JP¥3,830.00 JP¥3,705.00 JP¥3,775.00 411 000
May 22, 2023 JP¥3,630.00 JP¥3,730.00 JP¥3,615.00 JP¥3,725.00 462 700
May 19, 2023 JP¥3,550.00 JP¥3,635.00 JP¥3,530.00 JP¥3,570.00 508 800
May 18, 2023 JP¥3,305.00 JP¥3,500.00 JP¥3,280.00 JP¥3,490.00 438 900
May 17, 2023 JP¥3,365.00 JP¥3,375.00 JP¥3,295.00 JP¥3,295.00 181 200
May 16, 2023 JP¥3,375.00 JP¥3,390.00 JP¥3,235.00 JP¥3,365.00 269 200
May 15, 2023 JP¥3,320.00 JP¥3,435.00 JP¥3,320.00 JP¥3,385.00 383 500
May 12, 2023 JP¥3,285.00 JP¥3,290.00 JP¥3,200.00 JP¥3,215.00 271 100
May 11, 2023 JP¥3,275.00 JP¥3,305.00 JP¥3,260.00 JP¥3,285.00 248 400
May 10, 2023 JP¥3,320.00 JP¥3,340.00 JP¥3,280.00 JP¥3,280.00 199 400
May 09, 2023 JP¥3,355.00 JP¥3,360.00 JP¥3,320.00 JP¥3,325.00 134 300
May 08, 2023 JP¥3,305.00 JP¥3,360.00 JP¥3,305.00 JP¥3,335.00 161 900
May 02, 2023 JP¥3,310.00 JP¥3,310.00 JP¥3,270.00 JP¥3,300.00 188 800
May 01, 2023 JP¥3,310.00 JP¥3,325.00 JP¥3,285.00 JP¥3,285.00 122 300
Apr 28, 2023 JP¥3,280.00 JP¥3,285.00 JP¥3,210.00 JP¥3,270.00 164 700
Apr 27, 2023 JP¥3,220.00 JP¥3,240.00 JP¥3,200.00 JP¥3,240.00 155 100
Apr 26, 2023 JP¥3,250.00 JP¥3,250.00 JP¥3,190.00 JP¥3,200.00 196 500
Click to get the best stock tips daily for free!

About ORGANO CORPORATION

ORGANO CORPORATION Organo Corporation operates as a water treatment engineering company in Japan and internationally. The company operates through two segments, Water Treatment Engineering Business Unit and Performance Products Business Unit. It offers pure water systems, such as reverse osmosis (RO) systems, regenerative automatic and manual pure water systems, electric regeneration pure water systems, desktop-type pure water systems, cabinet-type pure water syste... 6368.T Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT