kabutan

Origin Company, Limited(6513) Historical

6513
TSE Standard
Origin Company, Limited
1,068
JPY
+5
(+0.47%)
Dec 5, 3:30 pm JST
6.90
USD
Dec 5, 1:30 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,088 1,088 1,051 1,068 -9 -0.84% 24,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,062 1,077 1,035 1,077 +25 +2.38% 77,600
Oct, 2025 1,083 1,083 1,039 1,052 -31 -2.86% 99,500
Sep, 2025 1,094 1,117 1,074 1,083 -3 -0.28% 68,300
Aug, 2025 1,083 1,144 1,051 1,086 +3 +0.28% 137,800
Jul, 2025 1,078 1,083 1,036 1,083 +27 +2.56% 125,500
Jun, 2025 1,071 1,071 1,035 1,056 -17 -1.58% 79,100
May, 2025 1,065 1,099 1,037 1,073 +10 +0.94% 87,000
Apr, 2025 1,134 1,134 1,001 1,063 -52 -4.66% 240,100
Mar, 2025 1,147 1,154 1,110 1,115 -32 -2.79% 87,700
Feb, 2025 1,100 1,154 1,091 1,147 +47 +4.27% 89,100
Jan, 2025 1,188 1,193 1,064 1,100 -58 -5.01% 185,200
Dec, 2024 1,147 1,165 1,121 1,158 +11 +0.96% 144,900
Nov, 2024 1,178 1,192 1,131 1,147 -44 -3.69% 118,800
Oct, 2024 1,224 1,271 1,181 1,191 -3 -0.25% 195,700
Sep, 2024 1,225 1,237 1,180 1,194 -25 -2.05% 46,300
Aug, 2024 1,251 1,309 1,100 1,219 -31 -2.48% 133,600
Jul, 2024 1,349 1,349 1,227 1,250 -100 -7.41% 193,500
Jun, 2024 1,318 1,350 1,297 1,350 +32 +2.43% 113,600
May, 2024 1,210 1,318 1,197 1,318 +110 +9.11% 230,700
Apr, 2024 1,229 1,229 1,181 1,208 -22 -1.79% 158,400