Origin Company, Limited (TYO:6513)
Japan · Delayed Price · Currency is JPY 1,319.00
+10.00 (0.76%)
Sep 25, 2026, 10:56 AM JST
Origin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,314.00 | 1,325.00 | 1,302.00 | 1,323.00 | - | 1.07% | 6,100 |
| Sep 24, 2026 | 1,300.00 | 1,311.00 | 1,287.00 | 1,309.00 | 1,309.00 | 2.03% | 20,500 |
| Sep 18, 2026 | 1,294.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.85% | 8,300 |
| Sep 17, 2026 | 1,275.00 | 1,298.00 | 1,275.00 | 1,294.00 | 1,294.00 | 0.94% | 24,500 |
| Sep 16, 2026 | 1,247.00 | 1,284.00 | 1,247.00 | 1,282.00 | 1,282.00 | 0.39% | 9,800 |
| Sep 15, 2026 | 1,294.00 | 1,299.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.39% | 12,400 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,252.00 | 1,295.00 | 1,295.00 | 3.60% | 34,700 |
| Sep 11, 2026 | 1,244.00 | 1,252.00 | 1,238.00 | 1,250.00 | 1,250.00 | -1.73% | 18,000 |
| Sep 10, 2026 | 1,250.00 | 1,272.00 | 1,245.00 | 1,272.00 | 1,272.00 | 1.84% | 20,200 |
| Sep 9, 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.32% | 32,800 |
| Sep 8, 2026 | 1,289.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.94% | 34,500 |
| Sep 7, 2026 | 1,311.00 | 1,313.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.62% | 26,000 |
| Sep 4, 2026 | 1,313.00 | 1,314.00 | 1,284.00 | 1,288.00 | 1,288.00 | -1.23% | 36,400 |
| Sep 3, 2026 | 1,272.00 | 1,310.00 | 1,268.00 | 1,304.00 | 1,304.00 | 3.16% | 38,000 |
| Sep 2, 2026 | 1,246.00 | 1,274.00 | 1,246.00 | 1,264.00 | 1,264.00 | 1.61% | 44,700 |
| Sep 1, 2026 | 1,242.00 | 1,244.00 | 1,232.00 | 1,244.00 | 1,244.00 | - | 23,300 |
| Aug 31, 2026 | 1,240.00 | 1,244.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.08% | 17,100 |
| Aug 28, 2026 | 1,257.00 | 1,257.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.96% | 40,600 |
| Aug 27, 2026 | 1,264.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.40% | 19,800 |
| Aug 26, 2026 | 1,264.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 19,300 |
| Aug 25, 2026 | 1,266.00 | 1,278.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 24,300 |
| Aug 24, 2026 | 1,296.00 | 1,296.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.24% | 55,600 |
| Aug 21, 2026 | 1,286.00 | 1,298.00 | 1,280.00 | 1,294.00 | 1,294.00 | 1.09% | 21,400 |
| Aug 20, 2026 | 1,284.00 | 1,301.00 | 1,264.00 | 1,280.00 | 1,280.00 | -0.31% | 29,600 |
| Aug 19, 2026 | 1,248.00 | 1,297.00 | 1,245.00 | 1,284.00 | 1,284.00 | 3.30% | 71,500 |
| Aug 18, 2026 | 1,326.00 | 1,326.00 | 1,243.00 | 1,243.00 | 1,243.00 | -6.68% | 129,600 |
| Aug 17, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,332.00 | 1,332.00 | -3.20% | 154,000 |
| Aug 14, 2026 | 1,376.00 | 1,376.00 | 1,345.00 | 1,376.00 | 1,376.00 | 27.88% | 504,200 |
| Aug 13, 2026 | 1,075.00 | 1,088.00 | 1,075.00 | 1,076.00 | 1,076.00 | 1.03% | 11,500 |
| Aug 12, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.57% | 3,400 |
| Aug 10, 2026 | 1,050.00 | 1,059.00 | 1,049.00 | 1,059.00 | 1,059.00 | 0.95% | 4,200 |
| Aug 7, 2026 | 1,040.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | -0.19% | 7,700 |
| Aug 6, 2026 | 1,051.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,051.00 | -0.47% | 10,200 |
| Aug 5, 2026 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.09% | 300 |
| Aug 4, 2026 | 1,050.00 | 1,057.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.28% | 3,700 |
| Aug 3, 2026 | 1,055.00 | 1,058.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.09% | 8,000 |
| Jul 31, 2026 | 1,057.00 | 1,057.00 | 1,047.00 | 1,055.00 | 1,055.00 | - | 8,600 |
| Jul 30, 2026 | 1,053.00 | 1,055.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.29% | 7,500 |
| Jul 29, 2026 | 1,052.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.67% | 5,300 |
| 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 |