Origin Company, Limited(6513) Historical

52 Week High Aug 14, 2024

1,309 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
Aug, 2025	1,083	1,144	1,051	1,056	-27	-2.49%	106,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	1,214	1,238	1,200	1,230	+2	+0.16%	119,600
Feb, 2024	1,238	1,238	1,192	1,228	-1	-0.08%	171,800
Jan, 2024	1,230	1,254	1,184	1,229	+3	+0.24%	195,900
Dec, 2023	1,222	1,226	1,135	1,226	+10	+0.82%	303,800