Origin Company, Limited(6513) Historical

52 Week High Mar 31, 2025

1,152 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
Mar 13, 2026	1,078	1,078	1,078	1,078	-6	-0.55%	100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,070	1,096	1,057	1,078	+7	+0.65%	18,100
Mar 6, 2026	1,109	1,110	1,064	1,071	-37	-3.34%	15,600
Feb 27, 2026	1,087	1,109	1,086	1,108	+21	+1.93%	13,100
Feb 20, 2026	1,080	1,095	1,076	1,087	+6	+0.56%	14,400
Feb 13, 2026	1,080	1,102	1,080	1,081	+4	+0.37%	8,400
Feb 6, 2026	1,107	1,107	1,069	1,077	-14	-1.28%	27,000
Jan 30, 2026	1,093	1,109	1,082	1,091	+2	+0.18%	15,900
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