Origin Company, Limited(6513) Historical

52 Week High Aug 12, 2025

1,144 JPY

52 Week Low Jun 2, 2025

1,035 JPY

Yearly High Apr 2, 2026

1,112 JPY

Yearly Low Apr 23, 2026

1,037 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,066	1,066	1,065	1,065	+6	+0.57%	700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,059	1,060	1,048	1,059	+7	+0.67%	3,100
Apr 27, 2026	1,060	1,060	1,051	1,052	-8	-0.75%	1,000
Apr 24, 2026	1,073	1,073	1,060	1,060	+6	+0.57%	1,800
Apr 23, 2026	1,041	1,054	1,037	1,054	-28	-2.59%	11,800
Apr 22, 2026	1,073	1,082	1,073	1,082	ー	ー%	1,700
Apr 21, 2026	ー	ー	ー	1,076	ー	ー	0
Apr 20, 2026	1,083	1,083	1,076	1,076	+2	+0.19%	700
Apr 17, 2026	1,077	1,079	1,074	1,074	-6	-0.56%	1,900
Apr 16, 2026	1,078	1,081	1,078	1,080	0	0.00%	3,000
Apr 15, 2026	1,078	1,080	1,077	1,080	+6	+0.56%	1,300
Apr 14, 2026	1,067	1,074	1,067	1,074	-1	-0.09%	500
Apr 13, 2026	1,087	1,087	1,070	1,075	-12	-1.10%	4,000
Apr 10, 2026	1,088	1,089	1,087	1,087	-8	-0.73%	1,200
Apr 9, 2026	1,100	1,100	1,095	1,095	-1	-0.09%	400
Apr 8, 2026	1,099	1,099	1,089	1,096	-3	-0.27%	1,900
Apr 7, 2026	1,099	1,099	1,099	1,099	+8	+0.73%	200
Apr 6, 2026	1,103	1,103	1,091	1,091	ー	ー%	200
Apr 3, 2026	ー	ー	ー	1,087	ー	ー	0
Apr 2, 2026	1,112	1,112	1,087	1,087	-11	-1.00%	3,000
Apr 1, 2026	1,107	1,110	1,092	1,098	+1	+0.09%	6,400