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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,107	1,112	1,037	1,065	-32	-2.92%	45,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,109	1,110	1,057	1,097	-11	-0.99%	54,700
Feb, 2026	1,107	1,109	1,069	1,108	+17	+1.56%	62,900
Jan, 2026	1,088	1,109	1,053	1,091	+23	+2.15%	88,200
Dec, 2025	1,088	1,088	1,039	1,068	-9	-0.84%	107,200
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