Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,221.00
-70.00 (-5.42%)
Oct 15, 2026, 12:41 PM JST
Origin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,281.00 | 1,281.00 | 1,214.00 | 1,221.00 | 1,221.00 | -5.42% | 27,800 |
| 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 |
| Aug 19, 2026 | 1,248.00 | 1,297.00 | 1,245.00 | 1,284.00 | 1,264.23 | 3.30% | 71,500 |
| Aug 18, 2026 | 1,326.00 | 1,326.00 | 1,243.00 | 1,243.00 | 1,223.86 | -6.68% | 129,600 |
| Aug 17, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,332.00 | 1,311.49 | -3.20% | 154,000 |
| Aug 14, 2026 | 1,376.00 | 1,376.00 | 1,345.00 | 1,376.00 | 1,354.81 | 27.88% | 504,200 |
| Aug 13, 2026 | 1,075.00 | 1,088.00 | 1,075.00 | 1,076.00 | 1,059.43 | 1.03% | 11,500 |
| Aug 12, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,048.60 | 0.57% | 3,400 |
| Aug 10, 2026 | 1,050.00 | 1,059.00 | 1,049.00 | 1,059.00 | 1,042.70 | 0.95% | 4,200 |
| Aug 7, 2026 | 1,040.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,032.85 | -0.19% | 7,700 |
| Aug 6, 2026 | 1,051.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,034.82 | -0.47% | 10,200 |
| Aug 5, 2026 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,039.74 | -0.09% | 300 |
| Aug 4, 2026 | 1,050.00 | 1,057.00 | 1,049.00 | 1,057.00 | 1,040.73 | 0.28% | 3,700 |
| Aug 3, 2026 | 1,055.00 | 1,058.00 | 1,054.00 | 1,054.00 | 1,037.77 | -0.09% | 8,000 |
| Jul 31, 2026 | 1,057.00 | 1,057.00 | 1,047.00 | 1,055.00 | 1,038.76 | - | 8,600 |