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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,060	1,066	1,048	1,065	+5	+0.47%	4,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,060	-1.30%	1,050	16,000	100	115,100	1,151.00
Apr 17, 2026	1,074	-1.20%	1,077	10,700	100	112,600	1,126.00
Apr 10, 2026	1,087	0.00%	1,093	3,900	100	107,900	1,079.00
Apr 3, 2026	1,087	-1.18%	1,098	13,800	100	108,000	1,080.00
Mar 27, 2026	1,100	+1.29%	1,084	13,500	100	105,200	1,052.00
Mar 19, 2026	1,086	+0.74%	1,081	3,100	100	105,900	1,059.00
Mar 13, 2026	1,078	+0.65%	1,085	18,100	100	106,500	1,065.00
Mar 6, 2026	1,071	-3.34%	1,085	15,600	100	107,800	1,078.00
Feb 27, 2026	1,108	+1.93%	1,095	13,100	100	108,300	1,083.00
Feb 20, 2026	1,087	+0.56%	1,084	14,400	100	107,100	1,071.00
Feb 13, 2026	1,081	+0.37%	1,089	8,400	100	108,400	1,084.00
Feb 6, 2026	1,077	-1.28%	1,084	27,000	100	106,400	1,064.00
Jan 30, 2026	1,091	+0.18%	1,097	15,900	100	103,400	1,034.00
Jan 23, 2026	1,089	-0.82%	1,093	15,300	100	100,500	1,005.00
Jan 16, 2026	1,098	+3.20%	1,077	33,100	100	102,300	1,023.00
Jan 9, 2026	1,064	-0.37%	1,073	23,900	100	105,500	1,055.00
Dec 30, 2025	1,068	+1.52%	1,056	25,100	ー	ー	ー
Dec 26, 2025	1,052	+0.48%	1,050	28,600	100	100,700	1,007.00
Dec 19, 2025	1,047	+0.10%	1,046	13,800	100	99,300	993.00
Dec 12, 2025	1,046	-2.06%	1,047	17,900	100	99,300	993.00