kabutan

Origin Company, Limited(6513) Historical

6513
TSE Standard
Origin Company, Limited
1,068
JPY
+5
(+0.47%)
Dec 5, 3:30 pm JST
6.90
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,064.1
Dec 5, 3:22 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 1,088 1,088 1,051 1,068 -9 -0.84% 21,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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