Origin Company,Limited 6513
TSE · Japan · Producer Manufacturing
¥1,296.00-7.00 (-0.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |