Origin Company, Limited (TYO:6513)
Japan
· Delayed Price · Currency is JPY 1,059.00
+7.00 (0.67%)
Apr 28, 2026, 3:30 PM JST
Origin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,059.00 | 1,060.00 | 1,048.00 | 1,059.00 | 1,059.00 | 0.67% | 3,100 |
| Apr 27, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.75% | 1,000 |
| Apr 24, 2026 | 1,073.00 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.57% | 1,800 |
| Apr 23, 2026 | 1,041.00 | 1,054.00 | 1,037.00 | 1,054.00 | 1,054.00 | -2.59% | 11,800 |
| Apr 22, 2026 | 1,073.00 | 1,082.00 | 1,073.00 | 1,082.00 | 1,082.00 | 0.56% | 1,700 |
| Apr 20, 2026 | 1,083.00 | 1,083.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 700 |
| Apr 17, 2026 | 1,077.00 | 1,079.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.56% | 1,900 |
| Apr 16, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,080.00 | 1,080.00 | - | 3,000 |
| Apr 15, 2026 | 1,078.00 | 1,080.00 | 1,077.00 | 1,080.00 | 1,080.00 | 0.56% | 1,300 |
| Apr 14, 2026 | 1,067.00 | 1,074.00 | 1,067.00 | 1,074.00 | 1,074.00 | -0.09% | 500 |
| Apr 13, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.10% | 4,000 |
| Apr 10, 2026 | 1,088.00 | 1,089.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.73% | 1,200 |
| Apr 9, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.09% | 400 |
| Apr 8, 2026 | 1,099.00 | 1,099.00 | 1,089.00 | 1,096.00 | 1,096.00 | -0.27% | 1,900 |
| Apr 7, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.73% | 200 |
| Apr 6, 2026 | 1,103.00 | 1,103.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.37% | 200 |
| Apr 2, 2026 | 1,112.00 | 1,112.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.00% | 3,000 |
| Apr 1, 2026 | 1,107.00 | 1,110.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.09% | 6,400 |
| Mar 31, 2026 | 1,093.00 | 1,097.00 | 1,063.00 | 1,097.00 | 1,097.00 | 0.37% | 2,900 |
| Mar 30, 2026 | 1,080.00 | 1,095.00 | 1,079.00 | 1,093.00 | 1,093.00 | -0.64% | 1,500 |
| Mar 27, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,085.00 | 1.10% | 2,900 |
| Mar 26, 2026 | 1,094.00 | 1,095.00 | 1,082.00 | 1,088.00 | 1,073.16 | 0.28% | 3,500 |
| Mar 25, 2026 | 1,089.00 | 1,091.00 | 1,064.00 | 1,085.00 | 1,070.20 | 0.37% | 5,200 |
| Mar 24, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,066.26 | 0.56% | 500 |
| Mar 23, 2026 | 1,074.00 | 1,075.00 | 1,073.00 | 1,075.00 | 1,060.34 | -1.01% | 1,400 |
| Mar 19, 2026 | 1,078.00 | 1,093.00 | 1,078.00 | 1,086.00 | 1,071.19 | 0.37% | 1,100 |
| Mar 18, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,067.25 | - | 700 |
| Mar 17, 2026 | 1,073.00 | 1,082.00 | 1,073.00 | 1,082.00 | 1,067.25 | 0.37% | 700 |
| Mar 16, 2026 | 1,078.00 | 1,086.00 | 1,078.00 | 1,078.00 | 1,063.30 | - | 600 |
| Mar 13, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,063.30 | -0.55% | 100 |
| Mar 12, 2026 | 1,084.00 | 1,096.00 | 1,081.00 | 1,084.00 | 1,069.22 | -0.82% | 1,500 |
| Mar 11, 2026 | 1,078.00 | 1,093.00 | 1,078.00 | 1,093.00 | 1,078.10 | 1.39% | 12,700 |
| Mar 10, 2026 | 1,095.00 | 1,095.00 | 1,063.00 | 1,078.00 | 1,063.30 | -0.09% | 1,400 |
| Mar 9, 2026 | 1,070.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,064.29 | 0.75% | 2,400 |
| Mar 6, 2026 | 1,071.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,056.40 | -0.65% | 1,000 |
| Mar 5, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,063.30 | 1.03% | 300 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,052.45 | -2.11% | 7,600 |
| Mar 3, 2026 | 1,093.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,075.14 | -1.27% | 800 |
| Mar 2, 2026 | 1,109.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,088.95 | -0.36% | 5,900 |
| Feb 27, 2026 | 1,090.00 | 1,109.00 | 1,090.00 | 1,108.00 | 1,092.89 | 1.65% | 2,800 |
| Feb 26, 2026 | 1,092.00 | 1,094.00 | 1,089.00 | 1,090.00 | 1,075.14 | -0.09% | 3,600 |
| Feb 25, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,091.00 | 1,076.12 | -0.46% | 4,800 |
| Feb 24, 2026 | 1,087.00 | 1,096.00 | 1,086.00 | 1,096.00 | 1,081.05 | 0.83% | 1,900 |
| Feb 20, 2026 | 1,080.00 | 1,087.00 | 1,080.00 | 1,087.00 | 1,072.18 | -0.46% | 2,100 |
| Feb 19, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,092.00 | 1,077.11 | 0.28% | 4,800 |
| Feb 18, 2026 | 1,076.00 | 1,089.00 | 1,076.00 | 1,089.00 | 1,074.15 | 1.21% | 1,800 |
| Feb 17, 2026 | 1,077.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,061.33 | -0.92% | 2,000 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,079.00 | 1,086.00 | 1,071.19 | 0.46% | 3,700 |
| Feb 13, 2026 | 1,082.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,066.26 | -1.55% | 1,700 |
| Feb 12, 2026 | 1,092.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,083.03 | 0.27% | 2,300 |
| Feb 10, 2026 | 1,085.00 | 1,102.00 | 1,085.00 | 1,095.00 | 1,080.07 | 0.55% | 3,100 |
| Feb 9, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,074.15 | 1.11% | 1,300 |
| Feb 6, 2026 | 1,073.00 | 1,077.00 | 1,073.00 | 1,077.00 | 1,062.31 | 0.09% | 800 |
| Feb 5, 2026 | 1,080.00 | 1,087.00 | 1,072.00 | 1,076.00 | 1,061.33 | 0.37% | 900 |
| Feb 4, 2026 | 1,070.00 | 1,072.00 | 1,070.00 | 1,072.00 | 1,057.38 | -0.56% | 2,300 |
| Feb 3, 2026 | 1,087.00 | 1,087.00 | 1,069.00 | 1,078.00 | 1,063.30 | -0.19% | 9,800 |
| Feb 2, 2026 | 1,107.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,065.27 | -1.01% | 13,200 |
| Jan 30, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,091.00 | 1,076.12 | 0.46% | 1,000 |
| Jan 29, 2026 | 1,093.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,071.19 | -0.18% | 1,000 |
| Jan 28, 2026 | 1,109.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,073.16 | -1.54% | 5,000 |
| Jan 27, 2026 | 1,090.00 | 1,105.00 | 1,082.00 | 1,105.00 | 1,089.93 | 1.75% | 6,400 |
| Jan 26, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,086.00 | 1,071.19 | -0.28% | 2,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,081.00 | 1,089.00 | 1,074.15 | -0.64% | 4,000 |
| Jan 22, 2026 | 1,094.00 | 1,103.00 | 1,087.00 | 1,096.00 | 1,081.05 | 0.55% | 5,900 |
| Jan 21, 2026 | 1,094.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,075.14 | -0.46% | 1,800 |
| Jan 20, 2026 | 1,098.00 | 1,098.00 | 1,090.00 | 1,095.00 | 1,080.07 | - | 1,500 |
| Jan 19, 2026 | 1,098.00 | 1,098.00 | 1,089.00 | 1,095.00 | 1,080.07 | -0.27% | 2,100 |
| Jan 16, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,098.00 | 1,083.03 | 2.23% | 22,700 |
| Jan 15, 2026 | 1,066.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,059.35 | - | 400 |
| Jan 14, 2026 | 1,067.00 | 1,075.00 | 1,057.00 | 1,074.00 | 1,059.35 | 0.56% | 7,800 |
| Jan 13, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,053.44 | 0.38% | 2,200 |
| Jan 9, 2026 | 1,065.00 | 1,065.00 | 1,056.00 | 1,064.00 | 1,049.49 | - | 1,600 |
| Jan 8, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,064.00 | 1,049.49 | 0.09% | 2,800 |
| Jan 7, 2026 | 1,054.00 | 1,063.00 | 1,054.00 | 1,063.00 | 1,048.50 | 0.19% | 3,200 |
| Jan 6, 2026 | 1,065.00 | 1,070.00 | 1,053.00 | 1,061.00 | 1,046.53 | -0.38% | 3,200 |
| Jan 5, 2026 | 1,088.00 | 1,088.00 | 1,060.00 | 1,065.00 | 1,050.48 | -0.28% | 13,100 |
| Dec 30, 2025 | 1,047.00 | 1,068.00 | 1,047.00 | 1,068.00 | 1,053.44 | 0.95% | 8,500 |
| Dec 29, 2025 | 1,060.00 | 1,060.00 | 1,044.00 | 1,058.00 | 1,043.57 | 0.57% | 16,600 |
| Dec 26, 2025 | 1,056.00 | 1,056.00 | 1,050.00 | 1,052.00 | 1,037.65 | 0.19% | 6,400 |
| Dec 25, 2025 | 1,054.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,035.68 | 0.10% | 7,700 |
| Dec 24, 2025 | 1,049.00 | 1,050.00 | 1,047.00 | 1,049.00 | 1,034.70 | -0.10% | 4,400 |
| Dec 23, 2025 | 1,047.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,035.68 | -0.10% | 5,200 |
| Dec 22, 2025 | 1,047.00 | 1,051.00 | 1,042.00 | 1,051.00 | 1,036.67 | 0.38% | 4,900 |
| Dec 19, 2025 | 1,046.00 | 1,048.00 | 1,039.00 | 1,047.00 | 1,032.72 | 0.10% | 5,500 |
| Dec 18, 2025 | 1,046.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,031.74 | -0.19% | 700 |
| Dec 17, 2025 | 1,055.00 | 1,055.00 | 1,048.00 | 1,048.00 | 1,033.71 | 0.38% | 2,000 |
| Dec 16, 2025 | 1,050.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,029.76 | -0.95% | 2,300 |
| Dec 15, 2025 | 1,043.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,039.63 | 0.76% | 3,300 |
| Dec 12, 2025 | 1,043.00 | 1,049.00 | 1,042.00 | 1,046.00 | 1,031.74 | 0.29% | 2,600 |
| Dec 11, 2025 | 1,045.00 | 1,045.00 | 1,042.00 | 1,043.00 | 1,028.78 | -0.10% | 4,200 |
| Dec 10, 2025 | 1,045.00 | 1,049.00 | 1,042.00 | 1,044.00 | 1,029.76 | -0.38% | 5,500 |
| Dec 9, 2025 | 1,054.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,033.71 | -0.95% | 2,200 |
| Dec 8, 2025 | 1,061.00 | 1,066.00 | 1,051.00 | 1,058.00 | 1,043.57 | -0.94% | 3,400 |
| Dec 5, 2025 | 1,063.00 | 1,068.00 | 1,062.00 | 1,068.00 | 1,053.44 | 0.47% | 3,100 |
| Dec 4, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,063.00 | 1,048.50 | 0.28% | 8,000 |
| Dec 3, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,045.55 | 0.38% | 1,300 |
| Dec 2, 2025 | 1,057.00 | 1,057.00 | 1,051.00 | 1,056.00 | 1,041.60 | -0.19% | 1,100 |
| Dec 1, 2025 | 1,088.00 | 1,088.00 | 1,051.00 | 1,058.00 | 1,043.57 | -1.76% | 8,300 |
| Nov 28, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,077.00 | 1,062.31 | 2.38% | 8,800 |
| Nov 27, 2025 | 1,052.00 | 1,055.00 | 1,044.00 | 1,052.00 | 1,037.65 | - | 2,400 |