Origin Company,Limited 6513
TSE · Japan · Produzierendes Gewerbe
¥1.296,00-7,00 (-0,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.296,00 | -0,54 % | ¥1.306,00 | ¥1.306,00 | ¥1.283,00 | 7,50K |
| 2026-10-01 | ¥1.303,00 | -0,46 % | ¥1.316,00 | ¥1.316,00 | ¥1.287,00 | 12,00K |
| 2026-09-30 | ¥1.309,00 | +1,24 % | ¥1.323,00 | ¥1.323,00 | ¥1.294,00 | 7,80K |
| 2026-09-29 | ¥1.293,00 | -0,46 % | ¥1.285,00 | ¥1.293,00 | ¥1.281,00 |
| 25,40K |
| 2026-09-28 | ¥1.299,00 | -1,52 % | ¥1.327,00 | ¥1.338,00 | ¥1.299,00 | 19,00K |
| 2026-09-25 | ¥1.319,00 | +0,76 % | ¥1.314,00 | ¥1.325,00 | ¥1.302,00 | 14,20K |
| 2026-09-24 | ¥1.309,00 | +2,03 % | ¥1.300,00 | ¥1.311,00 | ¥1.287,00 | 20,50K |
| 2026-09-18 | ¥1.283,00 | -0,85 % | ¥1.294,00 | ¥1.301,00 | ¥1.280,00 | 8,30K |
| 2026-09-17 | ¥1.294,00 | +0,94 % | ¥1.275,00 | ¥1.298,00 | ¥1.275,00 | 24,50K |
| 2026-09-16 | ¥1.282,00 | +0,39 % | ¥1.247,00 | ¥1.284,00 | ¥1.247,00 | 9,80K |
| 2026-09-15 | ¥1.277,00 | -1,39 % | ¥1.294,00 | ¥1.299,00 | ¥1.277,00 | 12,40K |
| 2026-09-14 | ¥1.295,00 | +3,60 % | ¥1.255,00 | ¥1.295,00 | ¥1.252,00 | 34,70K |
| 2026-09-11 | ¥1.250,00 | -1,73 % | ¥1.244,00 | ¥1.252,00 | ¥1.238,00 | 18,00K |
| 2026-09-10 | ¥1.272,00 | +1,84 % | ¥1.250,00 | ¥1.272,00 | ¥1.245,00 | 20,20K |
| 2026-09-09 | ¥1.249,00 | +0,32 % | ¥1.245,00 | ¥1.255,00 | ¥1.245,00 | 32,80K |
| 2026-09-08 | ¥1.245,00 | -3,94 % | ¥1.289,00 | ¥1.289,00 | ¥1.245,00 | 34,50K |
| 2026-09-07 | ¥1.296,00 | +0,62 % | ¥1.311,00 | ¥1.313,00 | ¥1.296,00 | 26,00K |
| 2026-09-04 | ¥1.288,00 | -1,23 % | ¥1.313,00 | ¥1.314,00 | ¥1.284,00 | 36,40K |
| 2026-09-03 | ¥1.304,00 | +3,16 % | ¥1.272,00 | ¥1.310,00 | ¥1.268,00 | 38,00K |
| 2026-09-02 | ¥1.264,00 | +1,61 % | ¥1.246,00 | ¥1.274,00 | ¥1.246,00 | 44,70K |
| 2026-09-01 | ¥1.244,00 | 0,00 % | ¥1.242,00 | ¥1.244,00 | ¥1.232,00 | 23,30K |
| 2026-08-31 | ¥1.244,00 | +0,08 % | ¥1.240,00 | ¥1.244,00 | ¥1.236,00 | 17,10K |
| 2026-08-28 | ¥1.243,00 | -0,96 % | ¥1.257,00 | ¥1.257,00 | ¥1.242,00 | 40,60K |
| 2026-08-27 | ¥1.255,00 | -0,40 % | ¥1.264,00 | ¥1.270,00 | ¥1.251,00 | 19,80K |
| 2026-08-26 | ¥1.260,00 | -0,32 % | ¥1.264,00 | ¥1.265,00 | ¥1.260,00 | 19,30K |
| 2026-08-25 | ¥1.264,00 | -0,08 % | ¥1.266,00 | ¥1.278,00 | ¥1.264,00 | 24,30K |
| 2026-08-24 | ¥1.265,00 | -2,24 % | ¥1.296,00 | ¥1.296,00 | ¥1.265,00 | 55,60K |
| 2026-08-21 | ¥1.294,00 | +1,09 % | ¥1.286,00 | ¥1.298,00 | ¥1.280,00 | 21,40K |
| 2026-08-20 | ¥1.280,00 | -0,31 % | ¥1.284,00 | ¥1.301,00 | ¥1.264,00 | 29,60K |
| 2026-08-19 | ¥1.284,00 | +3,30 % | ¥1.248,00 | ¥1.297,00 | ¥1.245,00 | 71,50K |
| 2026-08-18 | ¥1.243,00 | -6,68 % | ¥1.326,00 | ¥1.326,00 | ¥1.243,00 | 129,60K |
| 2026-08-17 | ¥1.332,00 | -3,20 % | ¥1.390,00 | ¥1.390,00 | ¥1.324,00 | 154,00K |
| 2026-08-14 | ¥1.376,00 | +27,88 % | ¥1.376,00 | ¥1.376,00 | ¥1.345,00 | 504,20K |
| 2026-08-13 | ¥1.076,00 | +1,03 % | ¥1.075,00 | ¥1.088,00 | ¥1.075,00 | 11,50K |
| 2026-08-12 | ¥1.065,00 | +0,57 % | ¥1.060,00 | ¥1.070,00 | ¥1.060,00 | 3,40K |
| 2026-08-10 | ¥1.059,00 | +0,95 % | ¥1.050,00 | ¥1.059,00 | ¥1.049,00 | 4,20K |
| 2026-08-07 | ¥1.049,00 | -0,19 % | ¥1.040,00 | ¥1.049,00 | ¥1.040,00 | 7,70K |
| 2026-08-06 | ¥1.051,00 | -0,47 % | ¥1.051,00 | ¥1.051,00 | ¥1.043,00 | 10,20K |
| 2026-08-05 | ¥1.056,00 | -0,09 % | ¥1.058,00 | ¥1.058,00 | ¥1.056,00 | 300 |
| 2026-08-04 | ¥1.057,00 | +0,28 % | ¥1.050,00 | ¥1.057,00 | ¥1.049,00 | 3,70K |
| 2026-08-03 | ¥1.054,00 | -0,09 % | ¥1.055,00 | ¥1.058,00 | ¥1.054,00 | 8,00K |
| 2026-07-31 | ¥1.055,00 | 0,00 % | ¥1.057,00 | ¥1.057,00 | ¥1.047,00 | 8,60K |
| 2026-07-30 | ¥1.055,00 | +0,29 % | ¥1.053,00 | ¥1.055,00 | ¥1.048,00 | 7,50K |
| 2026-07-29 | ¥1.052,00 | +0,67 % | ¥1.052,00 | ¥1.054,00 | ¥1.045,00 | 5,30K |
| 2026-07-28 | ¥1.045,00 | -1,69 % | ¥1.056,00 | ¥1.062,00 | ¥1.045,00 | 8,50K |
| 2026-07-27 | ¥1.063,00 | +0,76 % | ¥1.055,00 | ¥1.063,00 | ¥1.055,00 | 2,70K |
| 2026-07-24 | ¥1.055,00 | -0,85 % | ¥1.057,00 | ¥1.059,00 | ¥1.055,00 | 6,80K |
| 2026-07-23 | ¥1.064,00 | 0,00 % | ¥1.063,00 | ¥1.064,00 | ¥1.058,00 | 8,50K |
| 2026-07-22 | ¥1.064,00 | -0,19 % | ¥1.069,00 | ¥1.069,00 | ¥1.063,00 | 5,40K |
| 2026-07-21 | ¥1.066,00 | -0,47 % | ¥1.071,00 | ¥1.074,00 | ¥1.066,00 | 7,50K |
| 2026-07-17 | ¥1.071,00 | -1,29 % | ¥1.085,00 | ¥1.088,00 | ¥1.063,00 | 5,10K |
| 2026-07-16 | ¥1.085,00 | -0,18 % | ¥1.092,00 | ¥1.092,00 | ¥1.079,00 | 2,90K |
| 2026-07-15 | ¥1.087,00 | +0,46 % | ¥1.081,00 | ¥1.087,00 | ¥1.077,00 | 2,80K |
| 2026-07-14 | ¥1.082,00 | +0,65 % | ¥1.085,00 | ¥1.085,00 | ¥1.075,00 | 3,60K |
| 2026-07-13 | ¥1.075,00 | +0,28 % | ¥1.071,00 | ¥1.077,00 | ¥1.070,00 | 6,30K |
| 2026-07-10 | ¥1.072,00 | -0,28 % | ¥1.077,00 | ¥1.079,00 | ¥1.072,00 | 3,70K |
| 2026-07-09 | ¥1.075,00 | -0,09 % | ¥1.076,00 | ¥1.078,00 | ¥1.071,00 | 2,50K |
| 2026-07-08 | ¥1.076,00 | -0,19 % | ¥1.072,00 | ¥1.080,00 | ¥1.070,00 | 6,20K |
| 2026-07-07 | ¥1.078,00 | +0,84 % | ¥1.070,00 | ¥1.078,00 | ¥1.070,00 | 2,50K |
| 2026-07-06 | ¥1.069,00 | -0,47 % | ¥1.074,00 | ¥1.076,00 | ¥1.068,00 | 11,90K |
| 2026-07-03 | ¥1.074,00 | -0,92 % | ¥1.073,00 | ¥1.079,00 | ¥1.063,00 | 8,00K |
| 2026-07-02 | ¥1.084,00 | -0,18 % | ¥1.082,00 | ¥1.089,00 | ¥1.080,00 | 12,40K |
| 2026-07-01 | ¥1.086,00 | -0,37 % | ¥1.083,00 | ¥1.090,00 | ¥1.081,00 | 13,00K |
| 2026-06-30 | ¥1.090,00 | +0,93 % | ¥1.086,00 | ¥1.090,00 | ¥1.078,00 | 8,10K |
| 2026-06-29 | ¥1.080,00 | +0,47 % | ¥1.075,00 | ¥1.092,00 | ¥1.070,00 | 22,00K |
| 2026-06-26 | ¥1.075,00 | +0,28 % | ¥1.076,00 | ¥1.078,00 | ¥1.065,00 | 6,00K |
| 2026-06-25 | ¥1.072,00 | -0,56 % | ¥1.074,00 | ¥1.077,00 | ¥1.067,00 | 1,90K |
| 2026-06-24 | ¥1.078,00 | +1,70 % | ¥1.066,00 | ¥1.079,00 | ¥1.066,00 | 3,60K |
| 2026-06-23 | ¥1.060,00 | -0,75 % | ¥1.071,00 | ¥1.071,00 | ¥1.059,00 | 3,10K |
| 2026-06-22 | ¥1.068,00 | -0,19 % | ¥1.078,00 | ¥1.079,00 | ¥1.063,00 | 9,70K |
| 2026-06-19 | ¥1.070,00 | +0,75 % | ¥1.060,00 | ¥1.070,00 | ¥1.055,00 | 6,30K |
| 2026-06-18 | ¥1.062,00 | -1,30 % | ¥1.078,00 | ¥1.078,00 | ¥1.060,00 | 4,70K |
| 2026-06-17 | ¥1.076,00 | +1,03 % | ¥1.066,00 | ¥1.079,00 | ¥1.065,00 | 1,10K |
| 2026-06-16 | ¥1.065,00 | -0,65 % | ¥1.080,00 | ¥1.080,00 | ¥1.060,00 | 6,90K |
| 2026-06-15 | ¥1.072,00 | +0,37 % | ¥1.071,00 | ¥1.080,00 | ¥1.067,00 | 9,40K |
| 2026-06-12 | ¥1.068,00 | +1,14 % | ¥1.068,00 | ¥1.070,00 | ¥1.057,00 | 1,20K |
| 2026-06-11 | ¥1.056,00 | -0,47 % | ¥1.051,00 | ¥1.059,00 | ¥1.050,00 | 1,10K |
| 2026-06-10 | ¥1.061,00 | -1,12 % | ¥1.071,00 | ¥1.072,00 | ¥1.061,00 | 1,40K |
| 2026-06-09 | ¥1.073,00 | +1,23 % | ¥1.066,00 | ¥1.073,00 | ¥1.066,00 | 300 |
| 2026-06-08 | ¥1.060,00 | -1,30 % | ¥1.074,00 | ¥1.074,00 | ¥1.060,00 | 5,50K |
| 2026-06-05 | ¥1.074,00 | +1,51 % | ¥1.070,00 | ¥1.074,00 | ¥1.058,00 | 2,90K |
| 2026-06-04 | ¥1.058,00 | -0,94 % | ¥1.063,00 | ¥1.063,00 | ¥1.058,00 | 4,30K |
| 2026-06-03 | ¥1.068,00 | +0,47 % | ¥1.063,00 | ¥1.078,00 | ¥1.062,00 | 4,30K |
| 2026-06-02 | ¥1.063,00 | -0,56 % | ¥1.064,00 | ¥1.070,00 | ¥1.062,00 | 1,10K |
| 2026-06-01 | ¥1.069,00 | -0,56 % | ¥1.063,00 | ¥1.069,00 | ¥1.063,00 | 4,30K |
| 2026-05-29 | ¥1.075,00 | +2,38 % | ¥1.058,00 | ¥1.075,00 | ¥1.058,00 | 2,10K |
| 2026-05-28 | ¥1.050,00 | -2,23 % | ¥1.067,00 | ¥1.069,00 | ¥1.043,00 | 4,60K |
| 2026-05-27 | ¥1.074,00 | +0,28 % | ¥1.073,00 | ¥1.075,00 | ¥1.073,00 | 1,00K |
| 2026-05-26 | ¥1.071,00 | -0,37 % | ¥1.077,00 | ¥1.077,00 | ¥1.071,00 | 2,00K |
| 2026-05-25 | ¥1.075,00 | +0,75 % | ¥1.075,00 | ¥1.075,00 | ¥1.065,00 | 2,00K |