Origin Company, Limited(6513) Historical

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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	1,046	-2.06%	1,047	17,900	ー	ー	ー
Dec 5, 2025	1,068	-0.84%	1,066	21,800	100	105,100	1,051.00
Nov 28, 2025	1,077	+3.56%	1,053	21,400	100	103,200	1,032.00
Nov 21, 2025	1,040	-0.57%	1,048	24,700	100	103,600	1,036.00
Nov 14, 2025	1,046	+0.10%	1,045	17,500	100	94,400	944.00
Nov 7, 2025	1,045	-0.67%	1,049	14,000	100	96,600	966.00
Oct 31, 2025	1,052	+1.06%	1,046	27,200	100	98,800	988.00
Oct 24, 2025	1,041	+0.10%	1,041	25,600	100	101,000	1,010.00
Oct 17, 2025	1,040	-2.53%	1,047	21,700	100	98,400	984.00
Oct 10, 2025	1,067	+0.47%	1,069	11,000	100	98,300	983.00
Oct 3, 2025	1,062	-3.98%	1,072	18,700	100	98,600	986.00
Sep 26, 2025	1,106	+1.94%	1,098	27,400	100	94,900	949.00
Sep 19, 2025	1,085	0.00%	1,088	9,600	100	95,800	958.00
Sep 12, 2025	1,085	-0.09%	1,087	14,900	100	96,700	967.00
Sep 5, 2025	1,086	0.00%	1,087	11,700	100	95,000	950.00
Aug 29, 2025	1,086	+1.78%	1,077	32,100	100	97,100	971.00
Aug 22, 2025	1,067	+0.47%	1,061	16,200	100	100,200	1,002.00
Aug 15, 2025	1,062	-1.03%	1,072	65,400	100	100,400	1,004.00
Aug 8, 2025	1,073	+0.66%	1,069	14,000	100	101,700	1,017.00
Aug 1, 2025	1,066	+2.01%	1,065	30,500	100	107,100	1,071.00