Origin Company, Limited (TYO:6513)
Japan
· Delayed Price · Currency is JPY 1,063.00
-16.00 (-1.48%)
Mar 10, 2026, 9:20 AM JST
Origin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,070.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,079.00 | 0.75% | 2,400 |
| Mar 6, 2026 | 1,071.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.65% | 1,000 |
| Mar 5, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 1.03% | 300 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,067.00 | -2.11% | 7,600 |
| Mar 3, 2026 | 1,093.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.27% | 800 |
| Mar 2, 2026 | 1,109.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.36% | 5,900 |
| Feb 27, 2026 | 1,090.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,108.00 | 1.65% | 2,800 |
| Feb 26, 2026 | 1,092.00 | 1,094.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 3,600 |
| Feb 25, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.46% | 4,800 |
| Feb 24, 2026 | 1,087.00 | 1,096.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.83% | 1,900 |
| Feb 20, 2026 | 1,080.00 | 1,087.00 | 1,080.00 | 1,087.00 | 1,087.00 | -0.46% | 2,100 |
| Feb 19, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.28% | 4,800 |
| Feb 18, 2026 | 1,076.00 | 1,089.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.21% | 1,800 |
| Feb 17, 2026 | 1,077.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.92% | 2,000 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.46% | 3,700 |
| Feb 13, 2026 | 1,082.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.55% | 1,600 |
| Feb 12, 2026 | 1,092.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.27% | 2,300 |
| Feb 10, 2026 | 1,085.00 | 1,102.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.55% | 3,100 |
| Feb 9, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1.11% | 1,300 |
| Feb 6, 2026 | 1,073.00 | 1,077.00 | 1,073.00 | 1,077.00 | 1,077.00 | 0.09% | 800 |
| Feb 5, 2026 | 1,080.00 | 1,087.00 | 1,072.00 | 1,076.00 | 1,076.00 | 0.37% | 900 |
| Feb 4, 2026 | 1,070.00 | 1,072.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.56% | 2,300 |
| Feb 3, 2026 | 1,087.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,078.00 | -0.19% | 9,800 |
| Feb 2, 2026 | 1,107.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.01% | 13,200 |
| Jan 30, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,091.00 | 1,091.00 | 0.46% | 800 |
| Jan 29, 2026 | 1,093.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.18% | 1,000 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.54% | 5,000 |
| Jan 27, 2026 | 1,090.00 | 1,105.00 | 1,082.00 | 1,105.00 | 1,105.00 | 1.75% | 6,400 |
| Jan 26, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.28% | 2,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,081.00 | 1,089.00 | 1,089.00 | -0.64% | 4,000 |
| Jan 22, 2026 | 1,094.00 | 1,103.00 | 1,087.00 | 1,096.00 | 1,096.00 | 0.55% | 5,900 |
| Jan 21, 2026 | 1,094.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,090.00 | -0.46% | 1,800 |
| Jan 20, 2026 | 1,098.00 | 1,098.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 1,500 |
| Jan 19, 2026 | 1,098.00 | 1,098.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.27% | 2,100 |
| Jan 16, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,098.00 | 1,098.00 | 2.23% | 22,700 |
| Jan 15, 2026 | 1,066.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,074.00 | - | 400 |
| Jan 14, 2026 | 1,067.00 | 1,075.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.56% | 7,800 |
| Jan 13, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.38% | 2,200 |
| Jan 9, 2026 | 1,065.00 | 1,065.00 | 1,056.00 | 1,064.00 | 1,064.00 | - | 1,600 |
| Jan 8, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.09% | 2,800 |
| Jan 7, 2026 | 1,054.00 | 1,063.00 | 1,054.00 | 1,063.00 | 1,063.00 | 0.19% | 3,200 |
| Jan 6, 2026 | 1,065.00 | 1,070.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.38% | 3,200 |
| Jan 5, 2026 | 1,088.00 | 1,088.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.28% | 13,100 |
| Dec 30, 2025 | 1,047.00 | 1,068.00 | 1,047.00 | 1,068.00 | 1,068.00 | 0.95% | 8,500 |
| Dec 29, 2025 | 1,060.00 | 1,060.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.57% | 16,600 |
| Dec 26, 2025 | 1,056.00 | 1,056.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 6,400 |
| Dec 25, 2025 | 1,054.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.10% | 7,700 |
| Dec 24, 2025 | 1,049.00 | 1,050.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.10% | 4,400 |
| Dec 23, 2025 | 1,047.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.10% | 5,200 |
| Dec 22, 2025 | 1,047.00 | 1,051.00 | 1,042.00 | 1,051.00 | 1,051.00 | 0.38% | 4,900 |
| Dec 19, 2025 | 1,046.00 | 1,048.00 | 1,039.00 | 1,047.00 | 1,047.00 | 0.10% | 5,500 |
| Dec 18, 2025 | 1,046.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.19% | 700 |
| Dec 17, 2025 | 1,055.00 | 1,055.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.38% | 2,000 |
| Dec 16, 2025 | 1,050.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.95% | 2,300 |
| Dec 15, 2025 | 1,043.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.76% | 3,300 |
| Dec 12, 2025 | 1,043.00 | 1,049.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.29% | 2,600 |
| Dec 11, 2025 | 1,045.00 | 1,045.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.10% | 4,200 |
| Dec 10, 2025 | 1,045.00 | 1,049.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.38% | 5,500 |
| Dec 9, 2025 | 1,054.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.95% | 2,200 |
| Dec 8, 2025 | 1,061.00 | 1,066.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.94% | 3,400 |
| Dec 5, 2025 | 1,063.00 | 1,068.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.47% | 3,100 |
| Dec 4, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,063.00 | 1,063.00 | 0.28% | 8,000 |
| Dec 3, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.38% | 1,300 |
| Dec 2, 2025 | 1,057.00 | 1,057.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.19% | 1,100 |
| Dec 1, 2025 | 1,088.00 | 1,088.00 | 1,051.00 | 1,058.00 | 1,058.00 | -1.76% | 8,300 |
| Nov 28, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,077.00 | 1,077.00 | 2.38% | 8,800 |
| Nov 27, 2025 | 1,052.00 | 1,055.00 | 1,044.00 | 1,052.00 | 1,052.00 | - | 2,400 |
| Nov 26, 2025 | 1,051.00 | 1,052.00 | 1,037.00 | 1,052.00 | 1,052.00 | 0.10% | 6,000 |
| Nov 25, 2025 | 1,043.00 | 1,051.00 | 1,035.00 | 1,051.00 | 1,051.00 | 1.06% | 4,200 |
| Nov 21, 2025 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.86% | 6,800 |
| Nov 20, 2025 | 1,067.00 | 1,067.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.19% | 3,700 |
| Nov 19, 2025 | 1,043.00 | 1,066.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.29% | 10,300 |
| Nov 18, 2025 | 1,038.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 0.96% | 2,400 |
| Nov 17, 2025 | 1,041.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 1,500 |
| Nov 14, 2025 | 1,039.00 | 1,046.00 | 1,039.00 | 1,046.00 | 1,046.00 | -0.48% | 1,000 |
| Nov 13, 2025 | 1,050.00 | 1,053.00 | 1,044.00 | 1,051.00 | 1,051.00 | 1.25% | 6,900 |
| Nov 12, 2025 | 1,040.00 | 1,040.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.95% | 5,000 |
| Nov 11, 2025 | 1,048.00 | 1,048.00 | 1,040.00 | 1,048.00 | 1,048.00 | - | 2,900 |
| Nov 10, 2025 | 1,048.00 | 1,050.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.29% | 1,700 |
| Nov 7, 2025 | 1,042.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 2,800 |
| Nov 6, 2025 | 1,050.00 | 1,059.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.10% | 6,000 |
| Nov 5, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,049.00 | 1,049.00 | - | 2,300 |
| Nov 4, 2025 | 1,062.00 | 1,062.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.29% | 2,900 |
| Oct 31, 2025 | 1,043.00 | 1,065.00 | 1,043.00 | 1,052.00 | 1,052.00 | 0.77% | 6,600 |
| Oct 30, 2025 | 1,042.00 | 1,050.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.10% | 10,900 |
| Oct 29, 2025 | 1,044.00 | 1,044.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | 900 |
| Oct 28, 2025 | 1,045.00 | 1,045.00 | 1,042.00 | 1,043.00 | 1,043.00 | - | 5,200 |
| Oct 27, 2025 | 1,045.00 | 1,049.00 | 1,042.00 | 1,043.00 | 1,043.00 | 0.19% | 3,600 |
| Oct 24, 2025 | 1,043.00 | 1,044.00 | 1,039.00 | 1,041.00 | 1,041.00 | 0.19% | 7,300 |
| Oct 23, 2025 | 1,039.00 | 1,041.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | 6,500 |
| Oct 22, 2025 | 1,042.00 | 1,043.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.29% | 8,200 |
| Oct 21, 2025 | 1,044.00 | 1,044.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.19% | 2,200 |
| Oct 20, 2025 | 1,049.00 | 1,049.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.38% | 1,400 |
| Oct 17, 2025 | 1,044.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 3,900 |
| Oct 16, 2025 | 1,050.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.67% | 4,900 |
| Oct 15, 2025 | 1,047.00 | 1,052.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.19% | 6,300 |
| Oct 14, 2025 | 1,047.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.59% | 6,600 |
| Oct 10, 2025 | 1,066.00 | 1,067.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.28% | 3,200 |
| Oct 9, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,070.00 | - | 1,000 |
| Oct 8, 2025 | 1,070.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,070.00 | - | 1,800 |