Origin Company, Limited(6513) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,043	1,049	1,042	1,046	+3	+0.29%	2,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,094	1,097	1,082	1,086	0	0.00%	11,700
Aug 29, 2025	1,075	1,086	1,068	1,086	+19	+1.78%	32,100
Aug 22, 2025	1,065	1,074	1,056	1,067	+5	+0.47%	16,200
Aug 15, 2025	1,082	1,144	1,051	1,062	-11	-1.03%	65,400
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