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
Jul 07, 2023 JP¥4,130.00 JP¥4,170.00 JP¥4,105.00 JP¥4,130.00 95 100
Jul 06, 2023 JP¥4,180.00 JP¥4,230.00 JP¥4,165.00 JP¥4,190.00 104 600
Jul 05, 2023 JP¥4,205.00 JP¥4,290.00 JP¥4,200.00 JP¥4,250.00 144 700
Jul 04, 2023 JP¥4,285.00 JP¥4,335.00 JP¥4,255.00 JP¥4,255.00 171 100
Jul 03, 2023 JP¥4,310.00 JP¥4,340.00 JP¥4,265.00 JP¥4,290.00 163 000
Jun 30, 2023 JP¥4,300.00 JP¥4,330.00 JP¥4,225.00 JP¥4,235.00 240 100
Jun 29, 2023 JP¥4,180.00 JP¥4,305.00 JP¥4,180.00 JP¥4,285.00 296 100
Jun 28, 2023 JP¥4,100.00 JP¥4,170.00 JP¥4,055.00 JP¥4,120.00 196 600
Jun 27, 2023 JP¥4,090.00 JP¥4,090.00 JP¥3,970.00 JP¥4,035.00 166 500
Jun 26, 2023 JP¥4,015.00 JP¥4,180.00 JP¥3,975.00 JP¥4,060.00 448 500
Jun 23, 2023 JP¥4,025.00 JP¥4,040.00 JP¥3,865.00 JP¥3,900.00 165 300
Jun 22, 2023 JP¥4,075.00 JP¥4,080.00 JP¥3,970.00 JP¥3,985.00 126 600
Jun 21, 2023 JP¥4,000.00 JP¥4,135.00 JP¥3,985.00 JP¥4,080.00 196 800
Jun 20, 2023 JP¥4,010.00 JP¥4,030.00 JP¥3,970.00 JP¥4,030.00 147 400
Jun 19, 2023 JP¥4,050.00 JP¥4,055.00 JP¥3,950.00 JP¥4,010.00 171 900
Jun 16, 2023 JP¥4,030.00 JP¥4,040.00 JP¥3,960.00 JP¥4,020.00 159 900
Jun 15, 2023 JP¥4,040.00 JP¥4,085.00 JP¥4,035.00 JP¥4,045.00 197 500
Jun 14, 2023 JP¥4,100.00 JP¥4,110.00 JP¥3,995.00 JP¥4,050.00 190 400
Jun 13, 2023 JP¥4,005.00 JP¥4,095.00 JP¥3,980.00 JP¥4,055.00 256 900
Jun 12, 2023 JP¥3,940.00 JP¥4,000.00 JP¥3,890.00 JP¥3,995.00 189 400
Jun 09, 2023 JP¥3,805.00 JP¥3,875.00 JP¥3,785.00 JP¥3,870.00 186 700
Jun 08, 2023 JP¥3,835.00 JP¥3,850.00 JP¥3,750.00 JP¥3,770.00 155 400
Jun 07, 2023 JP¥3,950.00 JP¥3,970.00 JP¥3,785.00 JP¥3,800.00 360 800
Jun 06, 2023 JP¥3,830.00 JP¥3,985.00 JP¥3,790.00 JP¥3,945.00 359 600
Jun 05, 2023 JP¥3,885.00 JP¥3,895.00 JP¥3,810.00 JP¥3,855.00 170 700
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