Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,230.00
-11.00 (-0.89%)
Nov 4, 2026, 3:30 PM JST
Origin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,241.00 | 1,241.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.89% | 16,100 |
| Nov 2, 2026 | 1,228.00 | 1,255.00 | 1,221.00 | 1,241.00 | 1,241.00 | -2.05% | 18,400 |
| Oct 30, 2026 | 1,270.00 | 1,291.00 | 1,251.00 | 1,267.00 | 1,267.00 | -0.24% | 23,000 |
| Oct 29, 2026 | 1,257.00 | 1,273.00 | 1,257.00 | 1,270.00 | 1,270.00 | 0.55% | 6,700 |
| Oct 28, 2026 | 1,253.00 | 1,268.00 | 1,243.00 | 1,263.00 | 1,263.00 | 0.80% | 8,600 |
| Oct 27, 2026 | 1,246.00 | 1,270.00 | 1,238.00 | 1,253.00 | 1,253.00 | 1.38% | 8,500 |
| Oct 26, 2026 | 1,231.00 | 1,239.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.49% | 19,500 |
| Oct 23, 2026 | 1,227.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.97% | 29,400 |
| Oct 22, 2026 | 1,250.00 | 1,251.00 | 1,227.00 | 1,242.00 | 1,242.00 | -0.08% | 19,300 |
| Oct 21, 2026 | 1,252.00 | 1,257.00 | 1,236.00 | 1,243.00 | 1,243.00 | 1.47% | 7,600 |
| Oct 20, 2026 | 1,243.00 | 1,244.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 24,600 |
| Oct 19, 2026 | 1,242.00 | 1,262.00 | 1,229.00 | 1,255.00 | 1,255.00 | -0.79% | 8,500 |
| Oct 16, 2026 | 1,224.00 | 1,265.00 | 1,224.00 | 1,265.00 | 1,265.00 | 3.35% | 7,500 |
| Oct 15, 2026 | 1,281.00 | 1,281.00 | 1,200.00 | 1,224.00 | 1,224.00 | -5.19% | 50,900 |
| Oct 14, 2026 | 1,292.00 | 1,302.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.07% | 6,500 |
| Oct 13, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 3.57% | 14,300 |
| Oct 9, 2026 | 1,267.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.08% | 4,100 |
| Oct 8, 2026 | 1,281.00 | 1,284.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.48% | 10,900 |
| Oct 7, 2026 | 1,296.00 | 1,300.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.92% | 4,900 |
| Oct 6, 2026 | 1,302.00 | 1,314.00 | 1,302.00 | 1,303.00 | 1,303.00 | 0.23% | 2,800 |
| Oct 5, 2026 | 1,305.00 | 1,316.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.31% | 6,600 |
| Oct 2, 2026 | 1,306.00 | 1,306.00 | 1,283.00 | 1,296.00 | 1,296.00 | -0.54% | 7,500 |
| Oct 1, 2026 | 1,316.00 | 1,316.00 | 1,287.00 | 1,303.00 | 1,303.00 | -0.46% | 12,000 |
| Sep 30, 2026 | 1,323.00 | 1,323.00 | 1,294.00 | 1,309.00 | 1,309.00 | 1.24% | 7,800 |
| Sep 29, 2026 | 1,285.00 | 1,293.00 | 1,281.00 | 1,293.00 | 1,293.00 | 1.09% | 25,400 |
| Sep 28, 2026 | 1,327.00 | 1,338.00 | 1,299.00 | 1,299.00 | 1,279.00 | -1.52% | 19,000 |
| Sep 25, 2026 | 1,314.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,298.69 | 0.76% | 14,200 |
| Sep 24, 2026 | 1,300.00 | 1,311.00 | 1,287.00 | 1,309.00 | 1,288.85 | 2.03% | 20,500 |
| Sep 18, 2026 | 1,294.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,263.25 | -0.85% | 8,300 |
| Sep 17, 2026 | 1,275.00 | 1,298.00 | 1,275.00 | 1,294.00 | 1,274.08 | 0.94% | 24,500 |
| Sep 16, 2026 | 1,247.00 | 1,284.00 | 1,247.00 | 1,282.00 | 1,262.26 | 0.39% | 9,800 |
| Sep 15, 2026 | 1,294.00 | 1,299.00 | 1,277.00 | 1,277.00 | 1,257.34 | -1.39% | 12,400 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,252.00 | 1,295.00 | 1,275.06 | 3.60% | 34,700 |
| Sep 11, 2026 | 1,244.00 | 1,252.00 | 1,238.00 | 1,250.00 | 1,230.75 | -1.73% | 18,000 |
| Sep 10, 2026 | 1,250.00 | 1,272.00 | 1,245.00 | 1,272.00 | 1,252.42 | 1.84% | 20,200 |
| Sep 9, 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,249.00 | 1,229.77 | 0.32% | 32,800 |
| Sep 8, 2026 | 1,289.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,225.83 | -3.94% | 34,500 |
| Sep 7, 2026 | 1,311.00 | 1,313.00 | 1,296.00 | 1,296.00 | 1,276.05 | 0.62% | 26,000 |
| Sep 4, 2026 | 1,313.00 | 1,314.00 | 1,284.00 | 1,288.00 | 1,268.17 | -1.23% | 36,400 |
| Sep 3, 2026 | 1,272.00 | 1,310.00 | 1,268.00 | 1,304.00 | 1,283.92 | 3.16% | 38,000 |
| Sep 2, 2026 | 1,246.00 | 1,274.00 | 1,246.00 | 1,264.00 | 1,244.54 | 1.61% | 44,700 |
| Sep 1, 2026 | 1,242.00 | 1,244.00 | 1,232.00 | 1,244.00 | 1,224.85 | - | 23,300 |
| Aug 31, 2026 | 1,240.00 | 1,244.00 | 1,236.00 | 1,244.00 | 1,224.85 | 0.08% | 17,100 |
| Aug 28, 2026 | 1,257.00 | 1,257.00 | 1,242.00 | 1,243.00 | 1,223.86 | -0.96% | 40,600 |
| Aug 27, 2026 | 1,264.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,235.68 | -0.40% | 19,800 |
| Aug 26, 2026 | 1,264.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,240.60 | -0.32% | 19,300 |
| Aug 25, 2026 | 1,266.00 | 1,278.00 | 1,264.00 | 1,264.00 | 1,244.54 | -0.08% | 24,300 |
| Aug 24, 2026 | 1,296.00 | 1,296.00 | 1,265.00 | 1,265.00 | 1,245.52 | -2.24% | 55,600 |
| Aug 21, 2026 | 1,286.00 | 1,298.00 | 1,280.00 | 1,294.00 | 1,274.08 | 1.09% | 21,400 |
| Aug 20, 2026 | 1,284.00 | 1,301.00 | 1,264.00 | 1,280.00 | 1,260.29 | -0.31% | 29,600 |