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
Oct 26, 2023 JP¥4,255.00 JP¥4,640.00 JP¥4,235.00 JP¥4,585.00 1 810 700
Oct 25, 2023 JP¥4,100.00 JP¥4,135.00 JP¥4,015.00 JP¥4,015.00 339 700
Oct 24, 2023 JP¥3,880.00 JP¥3,970.00 JP¥3,770.00 JP¥3,960.00 213 500
Oct 23, 2023 JP¥3,890.00 JP¥3,895.00 JP¥3,830.00 JP¥3,830.00 152 200
Oct 20, 2023 JP¥3,880.00 JP¥3,935.00 JP¥3,805.00 JP¥3,935.00 239 700
Oct 19, 2023 JP¥4,000.00 JP¥4,000.00 JP¥3,895.00 JP¥3,900.00 310 800
Oct 18, 2023 JP¥4,120.00 JP¥4,140.00 JP¥4,005.00 JP¥4,115.00 198 200
Oct 17, 2023 JP¥4,170.00 JP¥4,175.00 JP¥4,065.00 JP¥4,140.00 212 800
Oct 16, 2023 JP¥4,195.00 JP¥4,195.00 JP¥4,085.00 JP¥4,100.00 248 400
Oct 13, 2023 JP¥4,360.00 JP¥4,375.00 JP¥4,265.00 JP¥4,300.00 200 400
Oct 12, 2023 JP¥4,150.00 JP¥4,335.00 JP¥4,150.00 JP¥4,330.00 250 700
Oct 11, 2023 JP¥4,130.00 JP¥4,130.00 JP¥4,005.00 JP¥4,045.00 164 700
Oct 10, 2023 JP¥4,040.00 JP¥4,125.00 JP¥3,995.00 JP¥4,120.00 223 200
Oct 06, 2023 JP¥3,905.00 JP¥4,005.00 JP¥3,905.00 JP¥3,920.00 108 800
Oct 05, 2023 JP¥3,900.00 JP¥3,940.00 JP¥3,865.00 JP¥3,885.00 160 700
Oct 04, 2023 JP¥3,925.00 JP¥3,960.00 JP¥3,870.00 JP¥3,870.00 168 200
Oct 03, 2023 JP¥4,170.00 JP¥4,175.00 JP¥4,020.00 JP¥4,025.00 138 000
Oct 02, 2023 JP¥4,225.00 JP¥4,360.00 JP¥4,170.00 JP¥4,170.00 232 700
Sep 29, 2023 JP¥4,180.00 JP¥4,320.00 JP¥4,175.00 JP¥4,200.00 222 800
Sep 28, 2023 JP¥4,085.00 JP¥4,240.00 JP¥4,080.00 JP¥4,170.00 232 000
Sep 27, 2023 JP¥4,035.00 JP¥4,130.00 JP¥3,965.00 JP¥4,120.00 183 500
Sep 26, 2023 JP¥4,180.00 JP¥4,185.00 JP¥4,060.00 JP¥4,070.00 200 100
Sep 25, 2023 JP¥4,000.00 JP¥4,170.00 JP¥3,985.00 JP¥4,160.00 255 200
Sep 22, 2023 JP¥3,880.00 JP¥3,995.00 JP¥3,870.00 JP¥3,985.00 86 300
Sep 21, 2023 JP¥3,950.00 JP¥3,985.00 JP¥3,900.00 JP¥3,930.00 168 500
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