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¥141.16 JP¥183.01 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¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical ORGANO CORPORATION prices

Date Open High Low Close Volume
Dec 04, 2023 JP¥5,990.00 JP¥6,020.00 JP¥5,860.00 JP¥5,890.00 177 500
Dec 01, 2023 JP¥6,090.00 JP¥6,100.00 JP¥5,920.00 JP¥5,960.00 248 100
Nov 30, 2023 JP¥5,920.00 JP¥6,070.00 JP¥5,910.00 JP¥6,060.00 343 100
Nov 29, 2023 JP¥5,690.00 JP¥5,970.00 JP¥5,680.00 JP¥5,920.00 283 200
Nov 28, 2023 JP¥5,820.00 JP¥5,860.00 JP¥5,670.00 JP¥5,790.00 283 100
Nov 27, 2023 JP¥5,890.00 JP¥6,060.00 JP¥5,760.00 JP¥5,810.00 394 900
Nov 24, 2023 JP¥5,830.00 JP¥5,960.00 JP¥5,780.00 JP¥5,850.00 283 600
Nov 22, 2023 JP¥5,890.00 JP¥6,010.00 JP¥5,760.00 JP¥5,860.00 769 600
Nov 21, 2023 JP¥5,660.00 JP¥6,110.00 JP¥5,610.00 JP¥6,090.00 678 800
Nov 20, 2023 JP¥5,760.00 JP¥5,860.00 JP¥5,630.00 JP¥5,630.00 302 600
Nov 17, 2023 JP¥5,550.00 JP¥5,730.00 JP¥5,530.00 JP¥5,690.00 218 500
Nov 16, 2023 JP¥5,570.00 JP¥5,670.00 JP¥5,510.00 JP¥5,570.00 187 700
Nov 15, 2023 JP¥5,640.00 JP¥5,680.00 JP¥5,490.00 JP¥5,600.00 291 000
Nov 14, 2023 JP¥5,550.00 JP¥5,630.00 JP¥5,500.00 JP¥5,500.00 164 100
Nov 13, 2023 JP¥5,600.00 JP¥5,660.00 JP¥5,470.00 JP¥5,500.00 227 000
Nov 10, 2023 JP¥5,400.00 JP¥5,530.00 JP¥5,290.00 JP¥5,500.00 365 700
Nov 09, 2023 JP¥5,520.00 JP¥5,560.00 JP¥5,370.00 JP¥5,410.00 605 200
Nov 08, 2023 JP¥5,600.00 JP¥5,660.00 JP¥5,470.00 JP¥5,600.00 814 000
Nov 07, 2023 JP¥5,870.00 JP¥5,940.00 JP¥5,770.00 JP¥5,800.00 671 400
Nov 06, 2023 JP¥5,820.00 JP¥5,870.00 JP¥5,630.00 JP¥5,790.00 749 600
Nov 02, 2023 JP¥5,490.00 JP¥5,690.00 JP¥5,420.00 JP¥5,590.00 1 405 100
Nov 01, 2023 JP¥4,950.00 JP¥5,000.00 JP¥4,855.00 JP¥4,995.00 603 300
Oct 31, 2023 JP¥4,770.00 JP¥4,945.00 JP¥4,690.00 JP¥4,915.00 599 200
Oct 30, 2023 JP¥4,730.00 JP¥4,805.00 JP¥4,680.00 JP¥4,750.00 622 900
Oct 27, 2023 JP¥4,460.00 JP¥4,690.00 JP¥4,390.00 JP¥4,680.00 949 200
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
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
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