Origin Company, Limited (6513.T) JPX

Currency In JPY

6513.T Historical Return

If you invested ¥1000 in Origin Company, Limited (6513.T) 10 years ago, it would be worth ¥1,340.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,220.79, while ¥1000 invested 1 year ago would be worth ¥1,248.64. This corresponds to total returns of 34.03%, 22.08%, 24.86%, respectively, with annualized returns of 2.97%, 4.07%, 24.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6513.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,286	1,294	1,294	1,298	1,280	21,400
August 20, 2026	1,284	1,280	1,280	1,301	1,264	29,600
August 19, 2026	1,248	1,284	1,284	1,297	1,245	71,500
August 18, 2026	1,326	1,243	1,243	1,326	1,243	129,600
August 17, 2026	1,390	1,332	1,332	1,390	1,324	154,000
August 14, 2026	1,376	1,376	1,376	1,376	1,345	504,200
August 13, 2026	1,075	1,076	1,076	1,088	1,075	11,500
August 12, 2026	1,060	1,065	1,065	1,070	1,060	3,400
August 10, 2026	1,050	1,059	1,059	1,059	1,049	4,200
August 07, 2026	1,040	1,049	1,049	1,049	1,040	7,700
August 06, 2026	1,051	1,051	1,051	1,051	1,043	10,200
August 05, 2026	1,058	1,056	1,056	1,058	1,056	300
August 04, 2026	1,050	1,057	1,057	1,057	1,049	3,700
August 03, 2026	1,055	1,054	1,054	1,058	1,054	8,000
July 31, 2026	1,057	1,055	1,055	1,057	1,047	8,600
July 30, 2026	1,053	1,055	1,055	1,055	1,048	7,500
July 29, 2026	1,052	1,052	1,052	1,054	1,045	5,300
July 28, 2026	1,056	1,045	1,045	1,062	1,045	8,500
July 27, 2026	1,055	1,063	1,063	1,063	1,055	2,700
July 23, 2026	1,063	1,064	1,064	1,064	1,058	8,500
July 22, 2026	1,069	1,064	1,064	1,069	1,063	5,400
July 21, 2026	1,071	1,066	1,066	1,074	1,066	7,500
July 17, 2026	1,085	1,071	1,071	1,088	1,063	5,100
July 16, 2026	1,092	1,085	1,085	1,092	1,079	2,900
July 15, 2026	1,081	1,087	1,087	1,087	1,077	2,800
July 14, 2026	1,085	1,082	1,082	1,085	1,075	3,600
July 13, 2026	1,071	1,075	1,075	1,077	1,070	6,300
July 10, 2026	1,077	1,072	1,072	1,079	1,072	3,700
July 09, 2026	1,076	1,075	1,075	1,078	1,071	2,500
July 08, 2026	1,072	1,076	1,076	1,080	1,070	6,200
July 07, 2026	1,070	1,078	1,078	1,078	1,070	2,500
July 06, 2026	1,074	1,069	1,069	1,076	1,068	11,900
July 03, 2026	1,073	1,074	1,074	1,079	1,063	8,000
July 02, 2026	1,082	1,084	1,084	1,089	1,080	12,400
July 01, 2026	1,083	1,086	1,086	1,090	1,081	13,000
June 30, 2026	1,086	1,090	1,090	1,090	1,078	8,100
June 29, 2026	1,075	1,080	1,080	1,092	1,070	22,000
June 26, 2026	1,076	1,075	1,075	1,078	1,065	6,000
June 25, 2026	1,074	1,072	1,072	1,077	1,067	1,900
June 24, 2026	1,066	1,078	1,078	1,079	1,066	3,600
June 23, 2026	1,071	1,060	1,060	1,071	1,059	3,100
June 22, 2026	1,078	1,068	1,068	1,079	1,063	9,700
June 19, 2026	1,060	1,070	1,070	1,070	1,055	6,300
June 18, 2026	1,078	1,062	1,062	1,078	1,060	4,700
June 17, 2026	1,066	1,076	1,076	1,079	1,065	1,100
June 16, 2026	1,080	1,065	1,065	1,080	1,060	6,900
June 15, 2026	1,071	1,072	1,072	1,080	1,067	9,400
June 12, 2026	1,068	1,068	1,068	1,070	1,057	1,200
June 11, 2026	1,051	1,056	1,056	1,059	1,050	1,100
June 10, 2026	1,071	1,061	1,061	1,072	1,061	1,400
June 09, 2026	1,066	1,073	1,073	1,073	1,066	300
June 08, 2026	1,074	1,060	1,060	1,074	1,060	5,500
June 05, 2026	1,070	1,074	1,074	1,074	1,058	2,900
June 04, 2026	1,063	1,058	1,058	1,063	1,058	4,300
June 03, 2026	1,063	1,068	1,068	1,078	1,062	4,300
June 02, 2026	1,064	1,063	1,063	1,070	1,062	1,100
June 01, 2026	1,063	1,069	1,069	1,069	1,063	4,300
May 29, 2026	1,058	1,075	1,075	1,075	1,058	2,100
May 28, 2026	1,067	1,050	1,050	1,069	1,043	4,600
May 27, 2026	1,073	1,074	1,074	1,075	1,073	1,000