Origin Company, Limited(6513) Historical

52 Week High Aug 12, 2025

1,144 JPY

52 Week Low Jun 2, 2025

1,035 JPY

Yearly High Apr 2, 2026

1,112 JPY

Yearly Low Apr 23, 2026

1,037 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,060	1,066	1,048	1,065	+5	+0.47%	5,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,083	1,083	1,037	1,060	-14	-1.30%	16,000
Apr 17, 2026	1,087	1,087	1,067	1,074	-13	-1.20%	10,700
Apr 10, 2026	1,103	1,103	1,087	1,087	0	0.00%	3,900
Apr 3, 2026	1,080	1,112	1,063	1,087	-13	-1.18%	13,800
Mar 27, 2026	1,074	1,100	1,064	1,100	+14	+1.29%	13,500
Mar 19, 2026	1,078	1,093	1,073	1,086	+8	+0.74%	3,100
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