Origin Company, Limited(6513) Historical

52 Week High Mar 31, 2025

1,152 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
Mar 13, 2026	1,078	1,078	1,078	1,078	-6	-0.55%	100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,084	1,096	1,081	1,084	-9	-0.82%	1,500
Mar 11, 2026	1,078	1,093	1,078	1,093	+15	+1.39%	12,700
Mar 10, 2026	1,095	1,095	1,063	1,078	-1	-0.09%	1,400
Mar 9, 2026	1,070	1,079	1,057	1,079	+8	+0.75%	2,400
Mar 6, 2026	1,071	1,075	1,069	1,071	-7	-0.65%	1,000
Mar 5, 2026	1,070	1,078	1,070	1,078	+11	+1.03%	300
Mar 4, 2026	1,080	1,080	1,064	1,067	-23	-2.11%	7,600
Mar 3, 2026	1,093	1,093	1,090	1,090	-14	-1.27%	800
Mar 2, 2026	1,109	1,110	1,100	1,104	-4	-0.36%	5,900
Feb 27, 2026	1,090	1,109	1,090	1,108	+18	+1.65%	2,800
Feb 26, 2026	1,092	1,094	1,089	1,090	-1	-0.09%	3,600
Feb 25, 2026	1,099	1,099	1,090	1,091	-5	-0.46%	4,800
Feb 24, 2026	1,087	1,096	1,086	1,096	+9	+0.83%	1,900
Feb 20, 2026	1,080	1,087	1,080	1,087	-5	-0.46%	2,100
Feb 19, 2026	1,082	1,095	1,082	1,092	+3	+0.28%	4,800
Feb 18, 2026	1,076	1,089	1,076	1,089	+13	+1.21%	1,800
Feb 17, 2026	1,077	1,081	1,076	1,076	-10	-0.92%	2,000
Feb 16, 2026	1,080	1,093	1,079	1,086	+5	+0.46%	3,700
Feb 13, 2026	1,082	1,093	1,081	1,081	-17	-1.55%	1,700
Feb 12, 2026	1,092	1,098	1,090	1,098	+3	+0.27%	2,300