Origin Company, Limited(6513) Historical

52 Week High Feb 26, 2025

1,154 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
Jan 29, 2026	1,093	1,109	1,082	1,086	-3	-0.28%	15,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,098	1,103	1,081	1,089	-9	-0.82%	15,300
Jan 16, 2026	1,066	1,100	1,056	1,098	+34	+3.20%	33,100
Jan 9, 2026	1,088	1,088	1,053	1,064	-4	-0.37%	23,900
Dec 30, 2025	1,060	1,068	1,044	1,068	+16	+1.52%	25,100
Dec 26, 2025	1,047	1,056	1,042	1,052	+5	+0.48%	28,600
Dec 19, 2025	1,043	1,055	1,039	1,047	+1	+0.10%	13,800
Dec 12, 2025	1,061	1,066	1,042	1,046	-22	-2.06%	17,900
Dec 5, 2025	1,088	1,088	1,051	1,068	-9	-0.84%	21,800
Nov 28, 2025	1,043	1,077	1,035	1,077	+37	+3.56%	21,400
Nov 21, 2025	1,041	1,067	1,035	1,040	-6	-0.57%	24,700
Nov 14, 2025	1,048	1,053	1,037	1,046	+1	+0.10%	17,500
Nov 7, 2025	1,062	1,065	1,040	1,045	-7	-0.67%	14,000
Oct 31, 2025	1,045	1,065	1,041	1,052	+11	+1.06%	27,200
Oct 24, 2025	1,049	1,049	1,039	1,041	+1	+0.10%	25,600
Oct 17, 2025	1,047	1,057	1,040	1,040	-27	-2.53%	21,700
Oct 10, 2025	1,078	1,078	1,060	1,067	+5	+0.47%	11,000
Oct 3, 2025	1,095	1,098	1,056	1,062	-44	-3.98%	18,700
Sep 26, 2025	1,087	1,117	1,086	1,106	+21	+1.94%	27,400
Sep 19, 2025	1,086	1,093	1,085	1,085	0	0.00%	9,600
Sep 12, 2025	1,087	1,095	1,085	1,085	-1	-0.09%	14,900