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
Aug 15, 2023 JP¥3,950.00 JP¥4,010.00 JP¥3,900.00 JP¥3,925.00 244 100
Aug 14, 2023 JP¥3,980.00 JP¥3,985.00 JP¥3,875.00 JP¥3,880.00 147 200
Aug 10, 2023 JP¥3,990.00 JP¥4,020.00 JP¥3,935.00 JP¥4,005.00 139 900
Aug 09, 2023 JP¥3,845.00 JP¥4,025.00 JP¥3,845.00 JP¥3,990.00 249 300
Aug 08, 2023 JP¥3,775.00 JP¥3,880.00 JP¥3,765.00 JP¥3,845.00 263 500
Aug 07, 2023 JP¥3,695.00 JP¥3,745.00 JP¥3,660.00 JP¥3,735.00 276 100
Aug 04, 2023 JP¥3,785.00 JP¥3,840.00 JP¥3,725.00 JP¥3,765.00 204 200
Aug 03, 2023 JP¥3,945.00 JP¥3,950.00 JP¥3,810.00 JP¥3,820.00 486 800
Aug 02, 2023 JP¥4,010.00 JP¥4,155.00 JP¥3,955.00 JP¥4,040.00 681 500
Aug 01, 2023 JP¥4,180.00 JP¥4,220.00 JP¥4,115.00 JP¥4,175.00 163 300
Jul 31, 2023 JP¥4,170.00 JP¥4,170.00 JP¥4,100.00 JP¥4,115.00 147 000
Jul 28, 2023 JP¥4,040.00 JP¥4,155.00 JP¥4,025.00 JP¥4,110.00 194 700
Jul 27, 2023 JP¥4,050.00 JP¥4,105.00 JP¥4,040.00 JP¥4,100.00 74 000
Jul 26, 2023 JP¥4,120.00 JP¥4,130.00 JP¥4,075.00 JP¥4,095.00 81 800
Jul 25, 2023 JP¥4,110.00 JP¥4,125.00 JP¥4,050.00 JP¥4,110.00 242 500
Jul 24, 2023 JP¥4,140.00 JP¥4,175.00 JP¥4,090.00 JP¥4,105.00 174 900
Jul 21, 2023 JP¥4,130.00 JP¥4,150.00 JP¥4,070.00 JP¥4,110.00 290 900
Jul 20, 2023 JP¥4,285.00 JP¥4,285.00 JP¥4,200.00 JP¥4,200.00 124 800
Jul 19, 2023 JP¥4,245.00 JP¥4,305.00 JP¥4,185.00 JP¥4,305.00 209 800
Jul 18, 2023 JP¥4,055.00 JP¥4,200.00 JP¥4,040.00 JP¥4,200.00 303 900
Jul 14, 2023 JP¥4,010.00 JP¥4,020.00 JP¥3,935.00 JP¥3,995.00 129 900
Jul 13, 2023 JP¥3,970.00 JP¥4,000.00 JP¥3,850.00 JP¥3,990.00 168 000
Jul 12, 2023 JP¥4,065.00 JP¥4,070.00 JP¥3,890.00 JP¥3,940.00 294 300
Jul 11, 2023 JP¥4,145.00 JP¥4,160.00 JP¥4,075.00 JP¥4,100.00 149 000
Jul 10, 2023 JP¥4,130.00 JP¥4,145.00 JP¥4,060.00 JP¥4,075.00 175 500
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