14-day Premium Trial Subscription Try For FreeTry Free
JP¥8,000.00
+20.00 (+0.251%)
At Close: May 07, 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 Tuesday, 7th May 2024 6368.T stock ended at JP¥8,000.00. This is 0.251% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.81% from a day low at JP¥7,840.00 to a day high of JP¥8,060.00.
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
Sep 21, 2023 JP¥3,950.00 JP¥3,985.00 JP¥3,900.00 JP¥3,930.00 168 500
Sep 20, 2023 JP¥3,940.00 JP¥3,985.00 JP¥3,930.00 JP¥3,930.00 119 600
Sep 19, 2023 JP¥3,950.00 JP¥4,000.00 JP¥3,905.00 JP¥3,965.00 207 100
Sep 15, 2023 JP¥4,035.00 JP¥4,080.00 JP¥3,990.00 JP¥4,010.00 210 200
Sep 14, 2023 JP¥3,945.00 JP¥4,030.00 JP¥3,945.00 JP¥4,000.00 252 400
Sep 13, 2023 JP¥3,910.00 JP¥3,930.00 JP¥3,875.00 JP¥3,900.00 169 700
Sep 12, 2023 JP¥3,850.00 JP¥3,910.00 JP¥3,805.00 JP¥3,900.00 168 400
Sep 11, 2023 JP¥3,880.00 JP¥3,880.00 JP¥3,815.00 JP¥3,845.00 85 400
Sep 08, 2023 JP¥3,830.00 JP¥3,920.00 JP¥3,820.00 JP¥3,900.00 217 300
Sep 07, 2023 JP¥4,000.00 JP¥4,055.00 JP¥3,900.00 JP¥3,900.00 209 900
Sep 06, 2023 JP¥4,060.00 JP¥4,070.00 JP¥4,025.00 JP¥4,055.00 114 000
Sep 05, 2023 JP¥4,030.00 JP¥4,100.00 JP¥4,010.00 JP¥4,095.00 240 000
Sep 04, 2023 JP¥4,055.00 JP¥4,080.00 JP¥4,015.00 JP¥4,070.00 114 100
Sep 01, 2023 JP¥3,990.00 JP¥4,070.00 JP¥3,975.00 JP¥4,065.00 175 000
Aug 31, 2023 JP¥4,075.00 JP¥4,100.00 JP¥4,045.00 JP¥4,050.00 178 500
Aug 30, 2023 JP¥4,160.00 JP¥4,210.00 JP¥4,095.00 JP¥4,100.00 393 400
Aug 29, 2023 JP¥4,160.00 JP¥4,165.00 JP¥4,110.00 JP¥4,125.00 168 500
Aug 28, 2023 JP¥4,090.00 JP¥4,160.00 JP¥4,060.00 JP¥4,160.00 115 800
Aug 25, 2023 JP¥3,990.00 JP¥4,045.00 JP¥3,970.00 JP¥4,025.00 102 000
Aug 24, 2023 JP¥4,130.00 JP¥4,145.00 JP¥4,060.00 JP¥4,070.00 781 300
Aug 23, 2023 JP¥3,905.00 JP¥4,020.00 JP¥3,865.00 JP¥4,005.00 211 600
Aug 22, 2023 JP¥3,880.00 JP¥3,940.00 JP¥3,830.00 JP¥3,935.00 164 600
Aug 21, 2023 JP¥3,695.00 JP¥3,770.00 JP¥3,685.00 JP¥3,760.00 151 200
Aug 18, 2023 JP¥3,660.00 JP¥3,705.00 JP¥3,635.00 JP¥3,700.00 128 900
Aug 17, 2023 JP¥3,695.00 JP¥3,745.00 JP¥3,625.00 JP¥3,730.00 228 100
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