Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,088.00
+3.00 (0.28%)
Mar 26, 2026, 3:24 PM JST
Origin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.28% | 3,500 |
| Mar 25, 2026 | 1,089.00 | 1,091.00 | 1,064.00 | 1,085.00 | 1,085.00 | 0.37% | 5,200 |
| Mar 24, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.56% | 500 |
| Mar 23, 2026 | 1,074.00 | 1,075.00 | 1,073.00 | 1,075.00 | 1,075.00 | -1.01% | 1,400 |
| Mar 19, 2026 | 1,078.00 | 1,093.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.37% | 1,100 |
| Mar 18, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 700 |
| Mar 17, 2026 | 1,073.00 | 1,082.00 | 1,073.00 | 1,082.00 | 1,082.00 | 0.37% | 700 |
| Mar 16, 2026 | 1,078.00 | 1,086.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | 600 |
| Mar 13, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.55% | 100 |
| Mar 12, 2026 | 1,084.00 | 1,096.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.82% | 1,500 |
| Mar 11, 2026 | 1,078.00 | 1,093.00 | 1,078.00 | 1,093.00 | 1,093.00 | 1.39% | 12,700 |
| Mar 10, 2026 | 1,095.00 | 1,095.00 | 1,063.00 | 1,078.00 | 1,078.00 | -0.09% | 1,400 |
| Mar 9, 2026 | 1,070.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,079.00 | 0.75% | 2,400 |
| Mar 6, 2026 | 1,071.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.65% | 1,000 |
| Mar 5, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 1.03% | 300 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,067.00 | -2.11% | 7,600 |
| Mar 3, 2026 | 1,093.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.27% | 800 |
| Mar 2, 2026 | 1,109.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.36% | 5,900 |
| Feb 27, 2026 | 1,090.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 1.65% | 2,800 |
| Feb 26, 2026 | 1,092.00 | 1,094.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 3,600 |
| Feb 25, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.46% | 4,800 |
| Feb 24, 2026 | 1,087.00 | 1,096.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.83% | 1,900 |
| Feb 20, 2026 | 1,080.00 | 1,087.00 | 1,080.00 | 1,087.00 | 1,087.00 | -0.46% | 2,100 |
| Feb 19, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.28% | 4,800 |
| Feb 18, 2026 | 1,076.00 | 1,089.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.21% | 1,800 |
| Feb 17, 2026 | 1,077.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.92% | 2,000 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.46% | 3,700 |
| Feb 13, 2026 | 1,082.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.55% | 1,600 |
| Feb 12, 2026 | 1,092.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.27% | 2,300 |
| Feb 10, 2026 | 1,085.00 | 1,102.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.55% | 3,100 |
| Feb 9, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1.11% | 1,300 |
| Feb 6, 2026 | 1,073.00 | 1,077.00 | 1,073.00 | 1,077.00 | 1,077.00 | 0.09% | 800 |
| Feb 5, 2026 | 1,080.00 | 1,087.00 | 1,072.00 | 1,076.00 | 1,076.00 | 0.37% | 900 |
| Feb 4, 2026 | 1,070.00 | 1,072.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.56% | 2,300 |
| Feb 3, 2026 | 1,087.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,078.00 | -0.19% | 9,800 |
| Feb 2, 2026 | 1,107.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.01% | 13,200 |
| Jan 30, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,091.00 | 1,091.00 | 0.46% | 800 |
| Jan 29, 2026 | 1,093.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.18% | 1,000 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.54% | 5,000 |
| Jan 27, 2026 | 1,090.00 | 1,105.00 | 1,082.00 | 1,105.00 | 1,105.00 | 1.75% | 6,400 |
| Jan 26, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.28% | 2,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,081.00 | 1,089.00 | 1,089.00 | -0.64% | 4,000 |
| Jan 22, 2026 | 1,094.00 | 1,103.00 | 1,087.00 | 1,096.00 | 1,096.00 | 0.55% | 5,900 |
| Jan 21, 2026 | 1,094.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,090.00 | -0.46% | 1,800 |
| Jan 20, 2026 | 1,098.00 | 1,098.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 1,500 |
| Jan 19, 2026 | 1,098.00 | 1,098.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.27% | 2,100 |
| Jan 16, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,098.00 | 1,098.00 | 2.23% | 22,700 |
| Jan 15, 2026 | 1,066.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,074.00 | - | 400 |
| Jan 14, 2026 | 1,067.00 | 1,075.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.56% | 7,800 |
| Jan 13, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.38% | 2,200 |