Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,088.00
-2.00 (-0.18%)
Sep 11, 2025, 3:30 PM JST
Origin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,095.00 | 1,095.00 | 1,086.00 | 1,088.00 | 1,088.00 | -0.18% | 4,300 |
| Sep 10, 2025 | 1,086.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.37% | 3,800 |
| Sep 9, 2025 | 1,095.00 | 1,095.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 2,000 |
| Sep 8, 2025 | 1,087.00 | 1,094.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 2,100 |
| Sep 5, 2025 | 1,096.00 | 1,096.00 | 1,082.00 | 1,086.00 | 1,086.00 | - | 2,800 |
| Sep 4, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.37% | 100 |
| Sep 3, 2025 | 1,090.00 | 1,090.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 2,000 |
| Sep 2, 2025 | 1,088.00 | 1,088.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.09% | 1,500 |
| Sep 1, 2025 | 1,094.00 | 1,097.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.28% | 5,300 |
| Aug 29, 2025 | 1,083.00 | 1,086.00 | 1,082.00 | 1,086.00 | 1,086.00 | 0.65% | 10,100 |
| Aug 28, 2025 | 1,073.00 | 1,082.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.65% | 8,900 |
| Aug 27, 2025 | 1,069.00 | 1,076.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.19% | 8,100 |
| Aug 26, 2025 | 1,074.00 | 1,074.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.19% | 1,800 |
| Aug 25, 2025 | 1,075.00 | 1,075.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.09% | 3,200 |
| Aug 22, 2025 | 1,065.00 | 1,070.00 | 1,056.00 | 1,067.00 | 1,067.00 | 0.57% | 7,100 |
| Aug 21, 2025 | 1,066.00 | 1,066.00 | 1,057.00 | 1,061.00 | 1,061.00 | 0.38% | 1,600 |
| Aug 20, 2025 | 1,068.00 | 1,070.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.56% | 3,800 |
| Aug 19, 2025 | 1,063.00 | 1,068.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.09% | 1,500 |
| Aug 18, 2025 | 1,065.00 | 1,074.00 | 1,061.00 | 1,062.00 | 1,062.00 | - | 2,200 |
| Aug 15, 2025 | 1,067.00 | 1,067.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.28% | 4,000 |
| Aug 14, 2025 | 1,062.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.85% | 8,800 |
| Aug 13, 2025 | 1,068.00 | 1,083.00 | 1,051.00 | 1,056.00 | 1,056.00 | -3.83% | 29,600 |
| Aug 12, 2025 | 1,082.00 | 1,144.00 | 1,080.00 | 1,098.00 | 1,098.00 | 2.33% | 23,000 |
| Aug 8, 2025 | 1,070.00 | 1,073.00 | 1,067.00 | 1,073.00 | 1,073.00 | -0.19% | 2,600 |
| Aug 7, 2025 | 1,071.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.66% | 2,900 |
| Aug 6, 2025 | 1,068.00 | 1,074.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.19% | 4,000 |
| Aug 5, 2025 | 1,073.00 | 1,073.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 900 |
| Aug 4, 2025 | 1,066.00 | 1,074.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.09% | 3,600 |
| Aug 1, 2025 | 1,083.00 | 1,083.00 | 1,064.00 | 1,066.00 | 1,066.00 | -1.57% | 10,100 |
| Jul 31, 2025 | 1,056.00 | 1,083.00 | 1,056.00 | 1,083.00 | 1,083.00 | 2.17% | 9,800 |
| Jul 30, 2025 | 1,051.00 | 1,060.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.57% | 2,300 |
| Jul 29, 2025 | 1,050.00 | 1,065.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.19% | 3,500 |
| Jul 28, 2025 | 1,052.00 | 1,058.00 | 1,050.00 | 1,056.00 | 1,056.00 | 1.05% | 4,800 |
| Jul 25, 2025 | 1,058.00 | 1,058.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.10% | 9,600 |
| Jul 24, 2025 | 1,043.00 | 1,047.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.38% | 14,200 |
| Jul 23, 2025 | 1,037.00 | 1,044.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.39% | 10,200 |
| Jul 22, 2025 | 1,046.00 | 1,046.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.48% | 8,100 |
| Jul 18, 2025 | 1,042.00 | 1,044.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.10% | 2,800 |
| Jul 17, 2025 | 1,046.00 | 1,046.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.48% | 6,300 |
| Jul 16, 2025 | 1,045.00 | 1,047.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.19% | 4,300 |
| Jul 15, 2025 | 1,046.00 | 1,048.00 | 1,044.00 | 1,045.00 | 1,045.00 | - | 6,700 |
| Jul 14, 2025 | 1,046.00 | 1,046.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.10% | 2,000 |
| Jul 11, 2025 | 1,046.00 | 1,049.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.10% | 2,400 |
| Jul 10, 2025 | 1,047.00 | 1,047.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.57% | 2,000 |
| Jul 9, 2025 | 1,046.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.29% | 5,000 |
| Jul 8, 2025 | 1,043.00 | 1,049.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.48% | 1,100 |
| Jul 7, 2025 | 1,052.00 | 1,052.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.86% | 3,500 |
| Jul 4, 2025 | 1,058.00 | 1,058.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.29% | 1,200 |
| Jul 3, 2025 | 1,059.00 | 1,059.00 | 1,047.00 | 1,049.00 | 1,049.00 | 0.29% | 4,400 |
| Jul 2, 2025 | 1,061.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.78% | 5,900 |