Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,071.00
-4.00 (-0.37%)
Aug 8, 2025, 3:19 PM JST
Origin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 1,078.00 | 1,078.00 | 1,044.00 | 1,065.00 | 1,065.00 | 0.85% | 15,400 |
| Jun 30, 2025 | 1,045.00 | 1,056.00 | 1,041.00 | 1,056.00 | 1,056.00 | 1.15% | 11,500 |
| Jun 27, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.19% | 8,100 |
| Jun 26, 2025 | 1,047.00 | 1,047.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.19% | 4,800 |
| Jun 25, 2025 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 4,600 |
| Jun 24, 2025 | 1,041.00 | 1,042.00 | 1,039.00 | 1,040.00 | 1,040.00 | - | 1,800 |
| Jun 23, 2025 | 1,040.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.57% | 1,800 |
| Jun 20, 2025 | 1,048.00 | 1,058.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.10% | 11,300 |
| Jun 19, 2025 | 1,042.00 | 1,049.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.10% | 3,300 |
| Jun 18, 2025 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.66% | 700 |
| Jun 17, 2025 | 1,053.00 | 1,053.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.77% | 300 |
| Jun 16, 2025 | 1,042.00 | 1,045.00 | 1,042.00 | 1,045.00 | 1,045.00 | 0.38% | 700 |
| Jun 13, 2025 | 1,052.00 | 1,052.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.14% | 4,800 |
| Jun 12, 2025 | 1,053.00 | 1,053.00 | 1,048.00 | 1,053.00 | 1,053.00 | - | 3,700 |
| Jun 11, 2025 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.19% | 2,900 |
| Jun 10, 2025 | 1,054.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.28% | 4,400 |
| Jun 9, 2025 | 1,064.00 | 1,066.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.09% | 2,400 |
| Jun 6, 2025 | 1,055.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.09% | 300 |
| Jun 5, 2025 | 1,066.00 | 1,066.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.19% | 1,400 |
| Jun 4, 2025 | 1,055.00 | 1,067.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.67% | 1,200 |
| Jun 3, 2025 | 1,047.00 | 1,055.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.47% | 1,100 |
| Jun 2, 2025 | 1,071.00 | 1,071.00 | 1,035.00 | 1,054.00 | 1,054.00 | -1.77% | 8,000 |
| May 30, 2025 | 1,054.00 | 1,073.00 | 1,053.00 | 1,073.00 | 1,073.00 | 1.80% | 2,800 |