Origin Company, Limited(6513) Historical

52 Week High Aug 16, 2024

1,296 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
Aug 14, 2025	1,082	1,144	1,051	1,064	-9	-0.84%	60,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,066	1,075	1,061	1,073	+7	+0.66%	14,000
Aug 1, 2025	1,052	1,083	1,050	1,066	+21	+2.01%	30,500
Jul 25, 2025	1,046	1,058	1,036	1,045	+4	+0.38%	42,100
Jul 18, 2025	1,046	1,048	1,040	1,041	-5	-0.48%	22,100
Jul 11, 2025	1,052	1,052	1,043	1,046	-6	-0.57%	14,000
Jul 4, 2025	1,045	1,078	1,041	1,052	+8	+0.77%	38,400
Jun 27, 2025	1,040	1,048	1,038	1,044	-2	-0.19%	21,100
Jun 20, 2025	1,042	1,058	1,041	1,046	+5	+0.48%	16,300
Jun 13, 2025	1,064	1,066	1,041	1,041	-14	-1.33%	18,200
Jun 6, 2025	1,071	1,071	1,035	1,055	-18	-1.68%	12,000
May 30, 2025	1,054	1,073	1,048	1,073	+21	+2.00%	8,000
May 23, 2025	1,052	1,056	1,047	1,052	+1	+0.10%	16,000
May 16, 2025	1,083	1,083	1,049	1,051	-9	-0.85%	27,400
May 9, 2025	1,049	1,087	1,046	1,060	+11	+1.05%	7,300
May 2, 2025	1,066	1,099	1,037	1,049	+7	+0.67%	35,200
Apr 25, 2025	1,035	1,109	1,011	1,042	+7	+0.68%	69,500
Apr 18, 2025	1,027	1,095	1,019	1,035	+15	+1.47%	107,500
Apr 11, 2025	1,026	1,081	1,001	1,020	-25	-2.39%	29,000
Apr 4, 2025	1,152	1,152	1,040	1,045	-96	-8.41%	34,500
Mar 28, 2025	1,149	1,150	1,121	1,141	-4	-0.35%	21,400