Origin Company, Limited - 6513.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,044	1,040	1,040	1,045	1,040	3,900
October 16, 2025	1,050	1,045	1,045	1,056	1,045	4,900
October 15, 2025	1,047	1,052	1,052	1,052	1,047	6,300
October 14, 2025	1,047	1,050	1,050	1,057	1,047	6,600
October 10, 2025	1,066	1,067	1,067	1,067	1,060	3,200
October 09, 2025	1,075	1,070	1,070	1,075	1,064	1,000
October 08, 2025	1,070	1,070	1,070	1,075	1,064	1,800
October 07, 2025	1,077	1,070	1,070	1,077	1,070	1,000
October 06, 2025	1,078	1,077	1,077	1,078	1,065	4,000
October 03, 2025	1,059	1,062	1,062	1,068	1,058	4,600
October 02, 2025	1,074	1,066	1,066	1,074	1,058	1,900
October 01, 2025	1,083	1,058	1,058	1,083	1,056	7,500
September 30, 2025	1,080	1,083	1,083	1,084	1,079	2,200
September 29, 2025	1,095	1,074	1,074	1,098	1,074	2,500
September 26, 2025	1,098	1,106	1,106	1,117	1,096	11,400
September 25, 2025	1,089	1,095	1,095	1,095	1,089	3,500
September 24, 2025	1,092	1,096	1,096	1,097	1,086	3,200
September 22, 2025	1,087	1,092	1,092	1,101	1,086	9,300
September 19, 2025	1,087	1,085	1,085	1,087	1,085	2,000
September 18, 2025	1,087	1,086	1,086	1,088	1,086	700
September 17, 2025	1,088	1,086	1,086	1,093	1,086	4,500
September 16, 2025	1,086	1,088	1,088	1,090	1,086	4,500
September 12, 2025	1,087	1,085	1,085	1,089	1,085	2,700
September 11, 2025	1,087	1,085	1,085	1,089	1,085	4,300
September 10, 2025	1,086	1,090	1,090	1,090	1,085	3,800
September 09, 2025	1,095	1,086	1,086	1,095	1,086	2,000
September 08, 2025	1,087	1,086	1,086	1,094	1,086	2,100
September 05, 2025	1,096	1,086	1,086	1,096	1,082	2,800
September 04, 2025	1,086	1,086	1,086	1,086	1,086	100
September 03, 2025	1,090	1,082	1,082	1,090	1,082	2,000
September 02, 2025	1,088	1,082	1,082	1,088	1,082	1,500
September 01, 2025	1,094	1,083	1,083	1,097	1,083	5,300
August 29, 2025	1,083	1,086	1,086	1,086	1,082	10,100
August 28, 2025	1,073	1,079	1,079	1,082	1,073	8,900
August 27, 2025	1,069	1,072	1,072	1,076	1,068	8,100
August 26, 2025	1,074	1,070	1,070	1,074	1,069	1,800
August 25, 2025	1,075	1,068	1,068	1,075	1,068	3,200
August 22, 2025	1,065	1,067	1,067	1,070	1,056	7,100
August 21, 2025	1,066	1,061	1,061	1,066	1,057	1,600
August 20, 2025	1,068	1,057	1,057	1,070	1,056	3,800
August 19, 2025	1,063	1,063	1,063	1,068	1,063	1,500
August 18, 2025	1,065	1,062	1,062	1,074	1,061	2,200
August 15, 2025	1,067	1,062	1,062	1,067	1,059	4,000
August 14, 2025	1,062	1,065	1,065	1,070	1,056	8,800
August 13, 2025	1,068	1,056	1,056	1,083	1,051	29,600
August 12, 2025	1,082	1,098	1,098	1,144	1,080	23,000
August 08, 2025	1,070	1,073	1,073	1,073	1,067	2,600
August 07, 2025	1,071	1,075	1,075	1,075	1,070	2,900
August 06, 2025	1,068	1,068	1,068	1,074	1,068	4,000
August 05, 2025	1,073	1,066	1,066	1,073	1,065	900
August 04, 2025	1,066	1,065	1,065	1,074	1,061	3,600
August 01, 2025	1,083	1,066	1,066	1,083	1,064	10,100
July 31, 2025	1,056	1,083	1,083	1,083	1,056	9,800
July 30, 2025	1,051	1,060	1,060	1,060	1,051	2,300
July 29, 2025	1,050	1,054	1,054	1,065	1,050	3,500
July 28, 2025	1,052	1,056	1,056	1,058	1,050	4,800
July 25, 2025	1,058	1,045	1,045	1,058	1,045	9,600
July 24, 2025	1,043	1,044	1,044	1,047	1,042	14,200
July 23, 2025	1,037	1,040	1,040	1,044	1,037	10,200
July 22, 2025	1,046	1,036	1,036	1,046	1,036	8,100

Origin Company, Limited (6513.T) JPX