kabutan

Origin Company, Limited(6513) Historical

6513
TSE Standard
Origin Company, Limited
1,046
JPY
+3
(+0.29%)
Dec 12, 2:03 pm JST
6.71
USD
Dec 12, 12:03 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
1,193 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
Dec 12, 2025 1,043 1,049 1,042 1,046 +3 +0.29% 2,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,045 1,045 1,042 1,043 -1 -0.10% 4,200
Dec 10, 2025 1,045 1,049 1,042 1,044 -4 -0.38% 5,500
Dec 9, 2025 1,054 1,055 1,046 1,048 -10 -0.95% 2,200
Dec 8, 2025 1,061 1,066 1,051 1,058 -10 -0.94% 3,400
Dec 5, 2025 1,063 1,068 1,062 1,068 +5 +0.47% 3,100
Dec 4, 2025 1,070 1,070 1,060 1,063 +3 +0.28% 8,000
Dec 3, 2025 1,055 1,060 1,055 1,060 +4 +0.38% 1,300
Dec 2, 2025 1,057 1,057 1,051 1,056 -2 -0.19% 1,100
Dec 1, 2025 1,088 1,088 1,051 1,058 -19 -1.76% 8,300
Nov 28, 2025 1,054 1,077 1,054 1,077 +25 +2.38% 8,800
Nov 27, 2025 1,052 1,055 1,044 1,052 0 0.00% 2,400
Nov 26, 2025 1,051 1,052 1,037 1,052 +1 +0.10% 6,000
Nov 25, 2025 1,043 1,051 1,035 1,051 +11 +1.06% 4,200
Nov 21, 2025 1,046 1,046 1,035 1,040 -9 -0.86% 6,800
Nov 20, 2025 1,067 1,067 1,042 1,049 +2 +0.19% 3,700
Nov 19, 2025 1,043 1,066 1,043 1,047 -3 -0.29% 10,300
Nov 18, 2025 1,038 1,050 1,037 1,050 +10 +0.96% 2,400
Nov 17, 2025 1,041 1,042 1,040 1,040 -6 -0.57% 1,500
Nov 14, 2025 1,039 1,046 1,039 1,046 -5 -0.48% 1,000
Nov 13, 2025 1,050 1,053 1,044 1,051 +13 +1.25% 6,900