Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,052.00
+7.00 (0.67%)
Jul 29, 2026, 3:30 PM JST
Origin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,056.00 | 1,062.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.69% | 8,500 |
| Jul 27, 2026 | 1,055.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,063.00 | 0.76% | 2,700 |
| Jul 24, 2026 | 1,057.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.85% | 6,800 |
| Jul 23, 2026 | 1,063.00 | 1,064.00 | 1,058.00 | 1,064.00 | 1,064.00 | - | 8,500 |
| Jul 22, 2026 | 1,069.00 | 1,069.00 | 1,063.00 | 1,064.00 | 1,064.00 | -0.19% | 5,400 |
| Jul 21, 2026 | 1,071.00 | 1,074.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.47% | 7,500 |
| Jul 17, 2026 | 1,085.00 | 1,088.00 | 1,063.00 | 1,071.00 | 1,071.00 | -1.29% | 5,100 |
| Jul 16, 2026 | 1,092.00 | 1,092.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.18% | 2,900 |
| Jul 15, 2026 | 1,081.00 | 1,087.00 | 1,077.00 | 1,087.00 | 1,087.00 | 0.46% | 2,800 |
| Jul 14, 2026 | 1,085.00 | 1,085.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.65% | 3,600 |
| Jul 13, 2026 | 1,071.00 | 1,077.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.28% | 6,300 |
| Jul 10, 2026 | 1,077.00 | 1,079.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.28% | 3,700 |
| Jul 9, 2026 | 1,076.00 | 1,078.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.09% | 2,500 |
| Jul 8, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.19% | 6,200 |
| Jul 7, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.84% | 2,500 |
| Jul 6, 2026 | 1,074.00 | 1,076.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.47% | 11,900 |
| Jul 3, 2026 | 1,073.00 | 1,079.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.92% | 8,000 |
| Jul 2, 2026 | 1,082.00 | 1,089.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.18% | 12,400 |
| Jul 1, 2026 | 1,083.00 | 1,090.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.37% | 13,000 |
| Jun 30, 2026 | 1,086.00 | 1,090.00 | 1,078.00 | 1,090.00 | 1,090.00 | 0.93% | 8,100 |
| Jun 29, 2026 | 1,075.00 | 1,092.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 22,000 |
| Jun 26, 2026 | 1,076.00 | 1,078.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.28% | 6,000 |
| Jun 25, 2026 | 1,074.00 | 1,077.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.56% | 1,900 |
| Jun 24, 2026 | 1,066.00 | 1,079.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1.70% | 3,600 |
| Jun 23, 2026 | 1,071.00 | 1,071.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.75% | 3,100 |
| Jun 22, 2026 | 1,078.00 | 1,079.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.19% | 9,700 |
| Jun 19, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.75% | 6,300 |
| Jun 18, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.30% | 4,700 |
| Jun 17, 2026 | 1,066.00 | 1,079.00 | 1,065.00 | 1,076.00 | 1,076.00 | 1.03% | 1,100 |
| Jun 16, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.65% | 6,900 |
| Jun 15, 2026 | 1,071.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.37% | 9,400 |
| Jun 12, 2026 | 1,068.00 | 1,070.00 | 1,057.00 | 1,068.00 | 1,068.00 | 1.14% | 1,200 |
| Jun 11, 2026 | 1,051.00 | 1,059.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.47% | 1,100 |
| Jun 10, 2026 | 1,071.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.12% | 1,400 |
| Jun 9, 2026 | 1,066.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,073.00 | 1.23% | 300 |
| Jun 8, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.30% | 5,500 |
| Jun 5, 2026 | 1,070.00 | 1,074.00 | 1,058.00 | 1,074.00 | 1,074.00 | 1.51% | 2,900 |
| Jun 4, 2026 | 1,063.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.94% | 4,300 |
| Jun 3, 2026 | 1,063.00 | 1,078.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.47% | 4,300 |
| Jun 2, 2026 | 1,064.00 | 1,070.00 | 1,062.00 | 1,063.00 | 1,063.00 | -0.56% | 1,100 |
| Jun 1, 2026 | 1,063.00 | 1,069.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.56% | 4,300 |
| May 29, 2026 | 1,058.00 | 1,075.00 | 1,058.00 | 1,075.00 | 1,075.00 | 2.38% | 2,100 |
| May 28, 2026 | 1,067.00 | 1,069.00 | 1,043.00 | 1,050.00 | 1,050.00 | -2.23% | 4,600 |
| May 27, 2026 | 1,073.00 | 1,075.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.28% | 1,000 |
| May 26, 2026 | 1,077.00 | 1,077.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.37% | 2,000 |
| May 25, 2026 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.75% | 2,000 |
| May 22, 2026 | 1,065.00 | 1,067.00 | 1,057.00 | 1,067.00 | 1,067.00 | 1.04% | 800 |
| May 21, 2026 | 1,058.00 | 1,067.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.19% | 1,000 |
| May 20, 2026 | 1,061.00 | 1,077.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.28% | 1,400 |
| May 19, 2026 | 1,075.00 | 1,078.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 400 |