Comparing Back to the side-by-side chart ↗
ORGANO CORPORATION (6368.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2496.00 | 2509.50 | 2414.00 | 2491.50 | +0.79% | 1,568,200 |
| 2026-10-15 | 2610.00 | 2620.00 | 2469.00 | 2472.00 | -8.63% | 2,012,700 |
| 2026-10-14 | 2743.50 | 2780.50 | 2695.00 | 2705.50 | -1.24% | 1,947,500 |
| 2026-10-13 | 2729.00 | 2767.00 | 2662.50 | 2739.50 | -1.42% | 2,398,600 |
| 2026-10-09 | 2661.50 | 2786.50 | 2651.50 | 2779.00 | +2.43% | 1,413,500 |
| 2026-10-08 | 2730.00 | 2736.00 | 2668.00 | 2713.00 | -1.93% | 1,589,000 |
| 2026-10-07 | 2784.50 | 2787.00 | 2693.00 | 2766.50 | +0.44% | 1,624,200 |
| 2026-10-06 | 2649.00 | 2773.50 | 2639.00 | 2754.50 | +4.08% | 1,987,000 |
| 2026-10-05 | 2634.50 | 2653.00 | 2611.50 | 2646.50 | +3.99% | 1,460,500 |
| 2026-10-02 | 2585.00 | 2607.50 | 2528.00 | 2545.00 | -1.55% | 1,285,500 |
| 2026-10-01 | 2551.50 | 2589.00 | 2504.00 | 2585.00 | +1.17% | 1,331,700 |
| 2026-09-30 | 2551.50 | 2570.00 | 2525.00 | 2555.00 | +1.31% | 1,608,700 |
| 2026-09-29 | 2492.00 | 2535.50 | 2473.00 | 2522.00 | +0.12% | 1,007,500 |
| 2026-09-28 | 2576.00 | 2579.00 | 2514.00 | 2519.00 | -0.75% | 1,058,500 |
| 2026-09-25 | 2520.00 | 2540.00 | 2494.00 | 2538.00 | +0.12% | 1,087,500 |
| 2026-09-24 | 2525.00 | 2561.00 | 2496.00 | 2535.00 | +2.26% | 1,635,000 |
| 2026-09-18 | 2427.00 | 2479.00 | 2413.00 | 2479.00 | +3.03% | 2,596,500 |
| 2026-09-17 | 2398.00 | 2435.00 | 2370.00 | 2406.00 | +2.12% | 2,178,500 |
| 2026-09-16 | 2305.00 | 2364.00 | 2304.00 | 2356.00 | +0.73% | 2,368,000 |
| 2026-09-15 | 2315.00 | 2360.00 | 2311.00 | 2339.00 | -1.52% | 1,867,000 |
| 2026-09-14 | 2350.00 | 2388.00 | 2305.00 | 2375.00 | -1.45% | 1,249,000 |
| 2026-09-11 | 2344.00 | 2432.00 | 2334.00 | 2410.00 | -2.11% | 1,325,500 |
| 2026-09-10 | 2466.00 | 2481.00 | 2421.00 | 2462.00 | -1.91% | 1,204,500 |
| 2026-09-09 | 2487.00 | 2553.00 | 2476.00 | 2510.00 | +1.09% | 1,373,500 |
| 2026-09-08 | 2582.00 | 2592.00 | 2483.00 | 2483.00 | -4.72% | 840,500 |
| 2026-09-07 | 2600.00 | 2630.00 | 2579.00 | 2606.00 | +2.28% | 805,500 |
| 2026-09-04 | 2502.00 | 2553.00 | 2485.00 | 2548.00 | +1.47% | 999,000 |
| 2026-09-03 | 2501.00 | 2552.00 | 2476.00 | 2511.00 | +0.52% | 876,500 |
| 2026-09-02 | 2528.00 | 2556.00 | 2484.00 | 2498.00 | -4.03% | 1,006,500 |
| 2026-09-01 | 2599.00 | 2639.00 | 2568.00 | 2603.00 | +0.15% | 974,500 |
| 2026-08-31 | 2527.00 | 2602.00 | 2500.00 | 2599.00 | -1.48% | 1,300,500 |
| 2026-08-28 | 2660.00 | 2682.00 | 2619.00 | 2638.00 | +0.00% | 802,000 |
| 2026-08-27 | 2742.00 | 2747.00 | 2636.00 | 2638.00 | -1.68% | 924,000 |
| 2026-08-26 | 2666.00 | 2696.00 | 2624.00 | 2683.00 | +0.22% | 739,000 |
| 2026-08-25 | 2620.00 | 2677.00 | 2595.00 | 2677.00 | +1.36% | 685,500 |
| 2026-08-24 | 2700.00 | 2721.00 | 2631.00 | 2641.00 | -2.73% | 1,319,500 |
| 2026-08-21 | 2630.00 | 2725.00 | 2590.00 | 2715.00 | +1.12% | 1,490,000 |
| 2026-08-20 | 2624.00 | 2690.00 | 2602.00 | 2685.00 | +2.32% | 1,534,500 |
| 2026-08-19 | 2625.00 | 2660.00 | 2593.00 | 2624.00 | -6.15% | 1,538,500 |
| 2026-08-18 | 2954.00 | 2954.00 | 2796.00 | 2796.00 | -5.35% | 1,371,000 |
| 2026-08-17 | 3017.00 | 3034.00 | 2891.00 | 2954.00 | -0.10% | 1,344,000 |
| 2026-08-14 | 2900.00 | 2996.00 | 2900.00 | 2957.00 | +2.14% | 1,245,000 |
| 2026-08-13 | 2890.00 | 2928.00 | 2856.00 | 2895.00 | +1.37% | 1,111,500 |
| 2026-08-12 | 2808.00 | 2868.00 | 2781.00 | 2856.00 | -0.80% | 1,341,000 |
| 2026-08-10 | 2893.00 | 2947.00 | 2861.00 | 2879.00 | -1.10% | 1,232,000 |
| 2026-08-07 | 3000.00 | 3006.00 | 2826.00 | 2911.00 | -3.10% | 1,337,500 |
| 2026-08-06 | 3032.00 | 3048.00 | 2932.00 | 3004.00 | -3.87% | 1,261,000 |
| 2026-08-05 | 2951.00 | 3135.00 | 2854.00 | 3125.00 | +8.89% | 2,566,000 |
| 2026-08-04 | 2905.00 | 3040.00 | 2820.00 | 2870.00 | -2.01% | 2,687,500 |
| 2026-08-03 | 2940.00 | 2956.00 | 2838.00 | 2929.00 | -0.24% | 2,135,000 |
| 2026-07-31 | 2850.00 | 2999.00 | 2798.00 | 2936.00 | +8.86% | 3,215,500 |
| 2026-07-30 | 2544.00 | 2724.00 | 2512.00 | 2697.00 | +8.57% | 2,348,500 |
| 2026-07-29 | 2700.00 | 2707.00 | 2410.00 | 2484.00 | -8.24% | 2,218,500 |
| 2026-07-28 | 2874.00 | 2887.00 | 2697.00 | 2707.00 | -9.77% | 1,835,500 |
| 2026-07-27 | 3042.00 | 3043.00 | 2952.00 | 3000.00 | -0.92% | 1,841,500 |
| 2026-07-24 | 3072.00 | 3097.00 | 2992.00 | 3028.00 | -2.73% | 615,500 |
| 2026-07-23 | 3128.00 | 3147.00 | 3080.00 | 3113.00 | +1.67% | 745,500 |
| 2026-07-22 | 3200.00 | 3249.00 | 3062.00 | 3062.00 | -0.81% | 1,143,000 |
| 2026-07-21 | 2937.00 | 3093.00 | 2890.00 | 3087.00 | +7.30% | 1,472,500 |
| 2026-07-17 | 2990.00 | 3003.00 | 2767.00 | 2877.00 | -7.70% | 1,712,000 |
| 2026-07-16 | 3084.00 | 3168.00 | 3010.00 | 3117.00 | -1.49% | 1,046,500 |
| 2026-07-15 | 3098.00 | 3172.00 | 3048.00 | 3164.00 | +3.74% | 1,037,500 |
| 2026-07-14 | 3030.00 | 3050.00 | 2932.00 | 3050.00 | -0.07% | 811,000 |
| 2026-07-13 | 3165.00 | 3220.00 | 3018.00 | 3052.00 | -4.09% | 1,221,000 |
| 2026-07-10 | 3150.00 | 3232.00 | 3130.00 | 3182.00 | +3.41% | 1,103,500 |
| 2026-07-09 | 3060.00 | 3115.00 | 3042.00 | 3077.00 | +1.95% | 788,500 |
| 2026-07-08 | 3001.00 | 3129.00 | 3000.00 | 3018.00 | -1.05% | 1,072,000 |
| 2026-07-07 | 3143.00 | 3167.00 | 3019.00 | 3050.00 | -2.31% | 840,500 |
| 2026-07-06 | 3260.00 | 3283.00 | 3122.00 | 3122.00 | -3.19% | 746,000 |
| 2026-07-03 | 3138.00 | 3233.00 | 3088.00 | 3225.00 | +0.69% | 695,000 |
| 2026-07-02 | 3286.00 | 3306.00 | 3196.00 | 3203.00 | -4.59% | 979,000 |
| 2026-07-01 | 3340.00 | 3454.00 | 3311.00 | 3357.00 | +2.98% | 861,000 |
| 2026-06-30 | 3297.00 | 3330.00 | 3208.00 | 3260.00 | +0.68% | 698,500 |
| 2026-06-29 | 3274.00 | 3274.00 | 3101.00 | 3238.00 | -1.10% | 1,761,000 |
| 2026-06-26 | 3420.00 | 3420.00 | 3242.00 | 3274.00 | -4.27% | 903,500 |
| 2026-06-25 | 3350.00 | 3514.00 | 3340.00 | 3420.00 | +4.01% | 1,188,000 |
| 2026-06-24 | 3346.00 | 3415.00 | 3259.00 | 3288.00 | -2.29% | 970,500 |
| 2026-06-23 | 3625.00 | 3625.00 | 3365.00 | 3365.00 | -5.08% | 1,033,000 |
| 2026-06-22 | 3527.00 | 3616.00 | 3503.00 | 3545.00 | -0.37% | 1,251,500 |
| 2026-06-19 | 3759.00 | 3780.00 | 3496.00 | 3558.00 | -3.29% | 1,888,500 |
| 2026-06-18 | 3534.00 | 3778.00 | 3534.00 | 3679.00 | +5.26% | 2,447,000 |
| 2026-06-17 | 3220.00 | 3511.00 | 3185.00 | 3495.00 | +8.57% | 1,839,000 |
| 2026-06-16 | 3258.00 | 3260.00 | 3186.00 | 3219.00 | -0.92% | 830,000 |
| 2026-06-15 | 3184.00 | 3260.00 | 3155.00 | 3249.00 | +7.16% | 1,243,500 |
| 2026-06-12 | 2939.00 | 3085.00 | 2925.00 | 3032.00 | +6.31% | 1,280,500 |
| 2026-06-11 | 2732.00 | 2891.00 | 2649.00 | 2852.00 | -0.80% | 1,264,500 |
| 2026-06-10 | 2968.00 | 3040.00 | 2851.00 | 2875.00 | -4.20% | 1,209,500 |
| 2026-06-09 | 3025.00 | 3051.00 | 2874.00 | 3001.00 | -0.07% | 1,639,500 |
| 2026-06-08 | 2980.00 | 3060.00 | 2940.00 | 3003.00 | -2.05% | 2,098,000 |
| 2026-06-05 | 3169.00 | 3175.00 | 3037.00 | 3066.00 | -1.70% | 1,473,500 |
| 2026-06-04 | 3033.00 | 3215.00 | 3011.00 | 3119.00 | -0.29% | 1,671,500 |
| 2026-06-03 | 3039.00 | 3200.00 | 3010.00 | 3128.00 | +2.93% | 1,302,000 |
| 2026-06-02 | 3070.00 | 3103.00 | 2975.00 | 3039.00 | -3.52% | 1,142,000 |
| 2026-06-01 | 3166.00 | 3212.00 | 3107.00 | 3150.00 | -1.32% | 1,069,500 |
| 2026-05-29 | 3228.00 | 3267.00 | 3158.00 | 3192.00 | +0.28% | 1,686,000 |
| 2026-05-28 | 3212.00 | 3257.00 | 3126.00 | 3183.00 | -1.73% | 877,500 |
| 2026-05-27 | 3354.00 | 3473.00 | 3213.00 | 3239.00 | -2.56% | 1,690,000 |
| 2026-05-26 | 3397.00 | 3399.00 | 3276.00 | 3324.00 | -0.54% | 1,012,000 |
| 2026-05-25 | 3404.00 | 3415.00 | 3304.00 | 3342.00 | +1.70% | 1,161,500 |
| 2026-05-22 | 3353.00 | 3388.00 | 3286.00 | 3286.00 | -0.30% | 1,316,000 |
| 2026-05-21 | 3339.00 | 3342.00 | 3225.00 | 3296.00 | +2.30% | 1,017,500 |
| 2026-05-20 | 3272.00 | 3311.00 | 3193.00 | 3222.00 | -1.83% | 1,357,000 |
| 2026-05-19 | 3384.00 | 3454.00 | 3277.00 | 3282.00 | -4.57% | 1,377,000 |
| 2026-05-18 | 3700.00 | 3700.00 | 3430.00 | 3439.00 | -5.73% | 1,731,000 |
| 2026-05-15 | 3859.00 | 3908.00 | 3632.00 | 3648.00 | -3.52% | 2,210,500 |
| 2026-05-14 | 3840.00 | 4029.00 | 3759.00 | 3781.00 | +1.39% | 2,935,000 |
| 2026-05-13 | 3604.00 | 3738.00 | 3591.00 | 3729.00 | +1.83% | 1,229,500 |
| 2026-05-12 | 3680.00 | 3730.00 | 3623.00 | 3662.00 | +1.58% | 1,338,000 |
| 2026-05-11 | 3587.00 | 3666.00 | 3556.00 | 3605.00 | +1.64% | 1,274,000 |
| 2026-05-08 | 3366.00 | 3547.00 | 3341.00 | 3547.00 | +5.38% | 1,692,000 |
| 2026-05-07 | 3267.00 | 3414.00 | 3234.00 | 3366.00 | +8.16% | 2,170,000 |
| 2026-05-01 | 3172.00 | 3196.00 | 3112.00 | 3112.00 | -1.39% | 789,000 |
| 2026-04-30 | 3206.00 | 3225.00 | 3131.00 | 3156.00 | -3.19% | 868,500 |
| 2026-04-28 | 3294.00 | 3298.00 | 3226.00 | 3260.00 | +0.00% | 1,159,500 |
| 2026-04-27 | 3306.00 | 3315.00 | 3241.00 | 3260.00 | +2.77% | 1,315,000 |
| 2026-04-24 | 3223.00 | 3266.00 | 3163.00 | 3172.00 | -0.41% | 1,062,000 |
| 2026-04-23 | 3212.00 | 3289.00 | 3168.00 | 3185.00 | +0.63% | 1,931,500 |
| 2026-04-22 | 3112.00 | 3256.00 | 3112.00 | 3165.00 | +2.69% | 2,752,500 |
| 2026-04-21 | 3089.00 | 3111.00 | 3065.00 | 3082.00 | -0.23% | 793,500 |
| 2026-04-20 | 3141.00 | 3176.00 | 3082.00 | 3089.00 | -2.34% | 967,000 |
| 2026-04-17 | 3093.00 | 3174.00 | 3046.00 | 3163.00 | +1.70% | 1,731,000 |
| 2026-04-16 | 3084.00 | 3131.00 | 3031.00 | 3110.00 | +0.94% | 1,493,000 |
| 2026-04-15 | 3232.00 | 3233.00 | 3070.00 | 3081.00 | -3.48% | 1,140,000 |
| 2026-04-14 | 3253.00 | 3275.00 | 3190.00 | 3192.00 | -0.19% | 877,500 |
| 2026-04-13 | 3236.00 | 3267.00 | 3156.00 | 3198.00 | -1.27% | 902,500 |
| 2026-04-10 | 3212.00 | 3267.00 | 3187.00 | 3239.00 | +1.89% | 956,500 |
| 2026-04-09 | 3200.00 | 3217.00 | 3153.00 | 3179.00 | -0.38% | 860,500 |
| 2026-04-08 | 3080.00 | 3198.00 | 3049.00 | 3191.00 | +10.22% | 1,389,000 |
| 2026-04-07 | 2907.00 | 2932.00 | 2890.00 | 2895.00 | -0.24% | 546,000 |
| 2026-04-06 | 2887.00 | 2943.00 | 2876.00 | 2902.00 | +0.59% | 494,500 |
| 2026-04-03 | 2924.00 | 2930.00 | 2877.00 | 2885.00 | +0.14% | 509,500 |
| 2026-04-02 | 3028.00 | 3044.00 | 2874.00 | 2881.00 | -3.13% | 1,144,000 |
| 2026-04-01 | 2894.00 | 2974.00 | 2868.00 | 2974.00 | +9.26% | 1,509,000 |
| 2026-03-31 | 2706.00 | 2782.00 | 2672.00 | 2722.00 | -3.06% | 1,066,500 |
| 2026-03-30 | 2772.00 | 2827.00 | 2755.00 | 2808.00 | -5.49% | 1,095,000 |
| 2026-03-27 | 2893.00 | 2990.00 | 2866.00 | 2971.00 | -0.50% | 1,007,000 |
| 2026-03-26 | 2974.00 | 3060.00 | 2938.00 | 2986.00 | +2.05% | 1,824,500 |
| 2026-03-25 | 2900.00 | 2926.00 | 2871.00 | 2926.00 | +4.72% | 914,500 |
| 2026-03-24 | 2857.00 | 2880.00 | 2745.00 | 2794.00 | +3.56% | 1,549,500 |
| 2026-03-23 | 2760.00 | 2774.00 | 2656.00 | 2698.00 | -7.82% | 2,027,000 |
| 2026-03-19 | 2941.00 | 2997.00 | 2900.00 | 2927.00 | -3.75% | 1,074,500 |
| 2026-03-18 | 2957.00 | 3042.00 | 2956.00 | 3041.00 | +3.72% | 744,000 |
| 2026-03-17 | 3010.00 | 3046.00 | 2932.00 | 2932.00 | -0.61% | 707,500 |
| 2026-03-16 | 2966.00 | 3012.00 | 2900.00 | 2950.00 | -2.58% | 1,255,500 |
| 2026-03-13 | 2943.00 | 3044.00 | 2939.00 | 3028.00 | -0.59% | 980,000 |
| 2026-03-12 | 3054.00 | 3124.00 | 3009.00 | 3046.00 | -2.37% | 962,000 |
| 2026-03-11 | 3107.00 | 3198.00 | 3090.00 | 3120.00 | +1.69% | 1,102,500 |
| 2026-03-10 | 3100.00 | 3132.00 | 3048.00 | 3068.00 | +4.71% | 1,309,000 |
| 2026-03-09 | 2920.00 | 2973.00 | 2807.00 | 2930.00 | -8.32% | 1,716,000 |
| 2026-03-06 | 3175.00 | 3219.00 | 3110.00 | 3196.00 | -1.81% | 928,500 |
| 2026-03-05 | 3260.00 | 3364.00 | 3170.00 | 3255.00 | +4.93% | 1,872,500 |
| 2026-03-04 | 3244.00 | 3286.00 | 3052.00 | 3102.00 | -9.56% | 2,050,500 |
| 2026-03-03 | 3540.00 | 3652.00 | 3429.00 | 3430.00 | -2.28% | 1,693,500 |
| 2026-03-02 | 3365.00 | 3555.00 | 3362.00 | 3510.00 | +1.15% | 1,527,000 |
| 2026-02-27 | 3367.00 | 3476.00 | 3341.00 | 3470.00 | +2.00% | 1,412,000 |
| 2026-02-26 | 3420.00 | 3464.00 | 3336.00 | 3402.00 | -0.50% | 2,224,000 |
| 2026-02-25 | 3467.00 | 3499.00 | 3417.00 | 3419.00 | +1.24% | 2,053,500 |
| 2026-02-24 | 3349.00 | 3446.00 | 3325.00 | 3377.00 | +1.59% | 1,688,500 |
| 2026-02-20 | 3310.00 | 3384.00 | 3273.00 | 3324.00 | +0.42% | 1,979,000 |
| 2026-02-19 | 3251.00 | 3372.00 | 3244.00 | 3310.00 | +2.38% | 2,581,000 |
| 2026-02-18 | 3106.00 | 3270.00 | 3091.00 | 3233.00 | +5.21% | 1,937,500 |
| 2026-02-17 | 3122.00 | 3129.00 | 3010.00 | 3073.00 | -1.82% | 1,054,000 |
| 2026-02-16 | 3160.00 | 3172.00 | 3078.00 | 3130.00 | +0.10% | 1,160,000 |
| 2026-02-13 | 3050.00 | 3198.00 | 2983.00 | 3127.00 | +2.32% | 1,942,000 |
| 2026-02-12 | 3046.00 | 3116.00 | 2984.00 | 3056.00 | +5.31% | 3,024,500 |
| 2026-02-10 | 2928.00 | 2964.00 | 2876.00 | 2902.00 | +1.26% | 2,118,000 |
| 2026-02-09 | 2909.00 | 2920.00 | 2806.00 | 2866.00 | +0.60% | 2,864,500 |
| 2026-02-06 | 2940.00 | 2946.00 | 2841.00 | 2849.00 | -3.36% | 2,700,500 |
| 2026-02-05 | 2833.00 | 2948.00 | 2804.00 | 2948.00 | -10.07% | 5,818,500 |
| 2026-02-04 | 3320.00 | 3327.00 | 3235.00 | 3278.00 | -1.86% | 1,676,500 |
| 2026-02-03 | 3309.00 | 3379.00 | 3283.00 | 3340.00 | +4.70% | 1,437,000 |
| 2026-02-02 | 3246.00 | 3300.00 | 3170.00 | 3190.00 | -1.73% | 1,525,500 |
| 2026-01-30 | 3280.00 | 3293.00 | 3188.00 | 3246.00 | -1.10% | 1,182,500 |
| 2026-01-29 | 3261.00 | 3296.00 | 3234.00 | 3282.00 | +1.93% | 1,035,500 |
| 2026-01-28 | 3242.00 | 3268.00 | 3192.00 | 3220.00 | -1.14% | 868,000 |
| 2026-01-27 | 3179.00 | 3272.00 | 3155.00 | 3257.00 | +3.23% | 1,215,000 |
| 2026-01-26 | 3202.00 | 3257.00 | 3151.00 | 3155.00 | -3.81% | 1,175,500 |
| 2026-01-23 | 3302.00 | 3329.00 | 3250.00 | 3280.00 | +0.61% | 1,058,500 |
| 2026-01-22 | 3260.00 | 3312.00 | 3252.00 | 3260.00 | +1.88% | 1,358,500 |
| 2026-01-21 | 3067.00 | 3242.00 | 3060.00 | 3200.00 | +1.94% | 1,177,500 |
| 2026-01-20 | 3209.00 | 3230.00 | 3114.00 | 3139.00 | -3.30% | 1,747,000 |
| 2026-01-19 | 3265.00 | 3288.00 | 3201.00 | 3246.00 | -1.81% | 1,255,500 |
| 2026-01-16 | 3146.00 | 3390.00 | 3146.00 | 3306.00 | +7.41% | 2,783,500 |
| 2026-01-15 | 3031.00 | 3130.00 | 3018.00 | 3078.00 | +2.06% | 1,172,000 |
| 2026-01-14 | 2922.00 | 3023.00 | 2902.00 | 3016.00 | +3.79% | 1,447,500 |
| 2026-01-13 | 2920.00 | 2965.00 | 2869.00 | 2906.00 | +4.20% | 1,348,000 |
| 2026-01-09 | 2782.00 | 2802.00 | 2714.00 | 2789.00 | -0.07% | 778,500 |
| 2026-01-08 | 2856.00 | 2870.00 | 2790.00 | 2791.00 | -3.19% | 1,052,000 |
| 2026-01-07 | 2752.00 | 2929.00 | 2742.00 | 2883.00 | +4.38% | 1,744,500 |
| 2026-01-06 | 2774.00 | 2868.00 | 2761.00 | 2762.00 | +1.43% | 1,436,000 |
| 2026-01-05 | 2672.00 | 2761.00 | 2665.00 | 2723.00 | +5.09% | 1,220,500 |
| 2025-12-30 | 2602.00 | 2623.00 | 2585.00 | 2591.00 | -0.99% | 531,500 |
| 2025-12-29 | 2590.00 | 2650.00 | 2582.00 | 2617.00 | +0.96% | 769,000 |
| 2025-12-26 | 2620.00 | 2624.00 | 2572.00 | 2592.00 | -0.69% | 602,500 |
| 2025-12-25 | 2616.00 | 2629.00 | 2572.00 | 2610.00 | +1.12% | 486,000 |
| 2025-12-24 | 2581.00 | 2624.00 | 2565.00 | 2581.00 | +0.35% | 657,500 |
| 2025-12-23 | 2580.00 | 2586.00 | 2558.00 | 2572.00 | -0.31% | 577,000 |
| 2025-12-22 | 2538.00 | 2604.00 | 2516.00 | 2580.00 | +5.39% | 882,000 |
| 2025-12-19 | 2459.00 | 2467.00 | 2440.00 | 2448.00 | +0.78% | 875,000 |
| 2025-12-18 | 2400.00 | 2472.00 | 2400.00 | 2429.00 | -0.65% | 863,000 |
| 2025-12-17 | 2439.00 | 2479.00 | 2414.00 | 2445.00 | -0.93% | 891,000 |
| 2025-12-16 | 2526.00 | 2527.00 | 2447.00 | 2468.00 | -2.60% | 996,500 |
| 2025-12-15 | 2560.00 | 2573.00 | 2501.00 | 2534.00 | -3.28% | 1,046,000 |
| 2025-12-12 | 2677.00 | 2677.00 | 2595.00 | 2620.00 | -0.15% | 635,500 |
| 2025-12-11 | 2658.00 | 2667.00 | 2593.00 | 2624.00 | -1.69% | 735,500 |
| 2025-12-10 | 2734.00 | 2738.00 | 2640.00 | 2669.00 | -2.34% | 947,000 |
| 2025-12-09 | 2692.00 | 2749.00 | 2668.00 | 2733.00 | +1.04% | 1,127,500 |
| 2025-12-08 | 2676.00 | 2729.00 | 2650.00 | 2705.00 | +1.84% | 806,000 |
| 2025-12-05 | 2587.00 | 2673.00 | 2587.00 | 2656.00 | +2.27% | 1,524,500 |
| 2025-12-04 | 2649.00 | 2664.00 | 2578.00 | 2597.00 | -1.48% | 896,000 |
| 2025-12-03 | 2595.00 | 2657.00 | 2560.00 | 2636.00 | +3.37% | 1,410,000 |
| 2025-12-02 | 2606.00 | 2623.00 | 2548.00 | 2550.00 | -1.51% | 711,000 |
| 2025-12-01 | 2646.00 | 2649.00 | 2557.00 | 2589.00 | -3.03% | 1,077,500 |
| 2025-11-28 | 2640.00 | 2670.00 | 2585.00 | 2670.00 | +1.75% | 863,000 |
| 2025-11-27 | 2620.00 | 2643.00 | 2604.00 | 2624.00 | +1.51% | 767,500 |
| 2025-11-26 | 2546.00 | 2610.00 | 2524.00 | 2585.00 | +3.07% | 906,000 |
| 2025-11-25 | 2570.00 | 2613.00 | 2508.00 | 2508.00 | -0.36% | 1,052,500 |
| 2025-11-21 | 2536.00 | 2574.00 | 2495.00 | 2517.00 | -4.77% | 1,520,000 |
| 2025-11-20 | 2722.00 | 2722.00 | 2643.00 | 2643.00 | +3.97% | 1,378,000 |
| 2025-11-19 | 2598.00 | 2609.00 | 2500.00 | 2542.00 | -2.08% | 1,777,000 |
| 2025-11-18 | 2834.00 | 2837.00 | 2592.00 | 2596.00 | -9.74% | 2,316,500 |
| 2025-11-17 | 2800.00 | 2959.00 | 2800.00 | 2876.00 | +2.93% | 2,058,000 |
| 2025-11-14 | 2764.00 | 2811.00 | 2756.00 | 2794.00 | -2.65% | 1,455,500 |
| 2025-11-13 | 2820.00 | 2914.00 | 2814.00 | 2870.00 | +1.59% | 1,440,000 |
| 2025-11-12 | 2750.00 | 2836.00 | 2728.00 | 2825.00 | +2.58% | 1,528,000 |
| 2025-11-11 | 2859.00 | 2860.00 | 2740.00 | 2754.00 | -1.64% | 2,008,000 |
| 2025-11-10 | 2689.00 | 2800.00 | 2672.00 | 2800.00 | +6.22% | 1,652,500 |
| 2025-11-07 | 2565.00 | 2643.00 | 2546.00 | 2636.00 | +1.03% | 1,555,500 |
| 2025-11-06 | 2625.00 | 2658.00 | 2563.00 | 2609.00 | +0.69% | 1,594,000 |
| 2025-11-05 | 2666.00 | 2677.00 | 2504.00 | 2591.00 | -6.09% | 1,893,000 |
| 2025-11-04 | 2611.00 | 2819.00 | 2580.00 | 2759.00 | +3.88% | 3,697,500 |
| 2025-10-31 | 2598.00 | 2673.00 | 2584.00 | 2656.00 | +3.99% | 2,408,500 |
| 2025-10-30 | 2560.00 | 2600.00 | 2542.00 | 2554.00 | -1.31% | 2,971,500 |
| 2025-10-29 | 2566.00 | 2618.00 | 2550.00 | 2588.00 | +2.21% | 1,376,500 |
| 2025-10-28 | 2560.00 | 2610.00 | 2520.00 | 2532.00 | -0.94% | 1,283,000 |
| 2025-10-27 | 2560.00 | 2570.00 | 2514.00 | 2556.00 | +1.75% | 1,625,000 |
| 2025-10-24 | 2454.00 | 2550.00 | 2452.00 | 2512.00 | +0.32% | 1,175,000 |
| 2025-10-23 | 2438.00 | 2566.00 | 2438.00 | 2504.00 | +1.21% | 1,707,500 |
| 2025-10-22 | 2446.00 | 2484.00 | 2404.00 | 2474.00 | +1.14% | 1,100,500 |
| 2025-10-21 | 2460.00 | 2492.00 | 2434.00 | 2446.00 | -0.24% | 931,000 |
| 2025-10-20 | 2392.00 | 2452.00 | 2376.00 | 2452.00 | +3.99% | 1,071,000 |
| 2025-10-17 | 2400.00 | 2412.00 | 2326.00 | 2358.00 | -2.88% | 1,212,000 |
| 2025-10-16 | 2428.00 | 2456.00 | 2398.00 | 2428.00 | +1.25% | 1,154,000 |
| 2025-10-15 | 2284.00 | 2398.00 | 2282.00 | 2398.00 | +5.36% | 924,000 |
| 2025-10-14 | 2340.00 | 2382.00 | 2266.00 | 2276.00 | -5.17% | 1,587,500 |
| 2025-10-10 | 2362.00 | 2412.00 | 2336.00 | 2400.00 | +1.61% | 1,540,000 |
| 2025-10-09 | 2360.00 | 2386.00 | 2336.00 | 2362.00 | +0.51% | 869,000 |
| 2025-10-08 | 2324.00 | 2352.00 | 2314.00 | 2350.00 | +0.51% | 921,500 |
| 2025-10-07 | 2364.00 | 2372.00 | 2296.00 | 2338.00 | +0.60% | 1,163,000 |
| 2025-10-06 | 2320.00 | 2340.00 | 2294.00 | 2324.00 | +4.31% | 1,293,000 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+19.75%). Peor mes: Mar (-15.92%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de ORGANO CORPORATION (6368.T)?
2491.50 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 6368.T?
Máximo de 4029.00 y mínimo de 2304.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de ORGANO CORPORATION?
Históricamente, el mes más fuerte de 6368.T ha sido Oct (media +19.75%) y el más débil Mar (media -15.92%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.