Origin Company, Limited(6513) Historical

52 Week High Feb 26, 2025

1,154 JPY

52 Week Low Apr 7, 2025

1,001 JPY

Yearly High Jan 6, 2025

1,193 JPY

Yearly Low Apr 7, 2025

1,001 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,093	1,095	1,084	1,086	-2	-0.18%	1,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,109	1,109	1,088	1,088	-17	-1.54%	5,000
Jan 27, 2026	1,090	1,105	1,082	1,105	+19	+1.75%	6,400
Jan 26, 2026	1,093	1,093	1,086	1,086	-3	-0.28%	2,500
Jan 23, 2026	1,096	1,096	1,081	1,089	-7	-0.64%	4,000
Jan 22, 2026	1,094	1,103	1,087	1,096	+6	+0.55%	5,900
Jan 21, 2026	1,094	1,094	1,083	1,090	-5	-0.46%	1,800
Jan 20, 2026	1,098	1,098	1,090	1,095	0	0.00%	1,500
Jan 19, 2026	1,098	1,098	1,089	1,095	-3	-0.27%	2,100
Jan 16, 2026	1,065	1,100	1,065	1,098	+24	+2.23%	22,700
Jan 15, 2026	1,066	1,074	1,066	1,074	0	0.00%	400
Jan 14, 2026	1,067	1,075	1,057	1,074	+6	+0.56%	7,800
Jan 13, 2026	1,066	1,068	1,056	1,068	+4	+0.38%	2,200
Jan 9, 2026	1,065	1,065	1,056	1,064	0	0.00%	1,600
Jan 8, 2026	1,065	1,065	1,060	1,064	+1	+0.09%	2,800
Jan 7, 2026	1,054	1,063	1,054	1,063	+2	+0.19%	3,200
Jan 6, 2026	1,065	1,070	1,053	1,061	-4	-0.38%	3,200
Jan 5, 2026	1,088	1,088	1,060	1,065	-3	-0.28%	13,100
Dec 30, 2025	1,047	1,068	1,047	1,068	+10	+0.95%	8,500
Dec 29, 2025	1,060	1,060	1,044	1,058	+6	+0.57%	16,600
Dec 26, 2025	1,056	1,056	1,050	1,052	+2	+0.19%	6,400