Origin Company, Limited (6513.T) JPX

1,062.00

-1(-0.09%)

Updated at June 03 01:15PM

Currency In JPY

6513.T Historical Return

If you invested ¥1000 in Origin Company, Limited (6513.T) 10 years ago, it would be worth ¥997.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.16, while ¥1000 invested 1 year ago would be worth ¥1,042.35. This corresponds to total returns of -0.25%, -6.08%, 4.24%, respectively, with annualized returns of -0.02%, -1.25%, 4.24%.

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
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
May 26, 2026	1,077	1,071	1,071	1,077	1,071	2,000
May 25, 2026	1,075	1,075	1,075	1,075	1,065	2,000
May 22, 2026	1,065	1,067	1,067	1,067	1,057	800
May 21, 2026	1,058	1,056	1,056	1,067	1,056	1,000
May 20, 2026	1,061	1,058	1,058	1,077	1,058	1,400
May 19, 2026	1,075	1,061	1,061	1,078	1,061	400
May 18, 2026	1,055	1,061	1,061	1,068	1,053	2,800
May 15, 2026	1,080	1,058	1,058	1,080	1,058	1,000
May 14, 2026	1,055	1,078	1,078	1,085	1,055	6,000
May 13, 2026	1,038	1,055	1,055	1,065	1,038	1,400
May 12, 2026	1,037	1,031	1,031	1,037	1,031	1,800
May 11, 2026	1,045	1,042	1,042	1,046	1,030	6,500
May 08, 2026	1,057	1,038	1,038	1,057	1,037	6,600
May 07, 2026	1,056	1,064	1,064	1,064	1,055	2,300
May 01, 2026	1,069	1,056	1,056	1,070	1,056	3,800
April 30, 2026	1,066	1,065	1,065	1,066	1,064	1,700
April 28, 2026	1,059	1,059	1,059	1,060	1,048	3,100
April 27, 2026	1,060	1,052	1,052	1,060	1,051	1,000
April 24, 2026	1,073	1,060	1,060	1,073	1,060	1,800
April 23, 2026	1,041	1,054	1,054	1,054	1,037	11,800
April 22, 2026	1,073	1,082	1,082	1,082	1,073	1,700
April 20, 2026	1,083	1,076	1,076	1,083	1,076	700
April 17, 2026	1,077	1,074	1,074	1,079	1,074	1,900
April 16, 2026	1,078	1,080	1,080	1,081	1,078	3,000
April 15, 2026	1,078	1,080	1,080	1,080	1,077	1,300
April 14, 2026	1,067	1,074	1,074	1,074	1,067	500
April 13, 2026	1,087	1,075	1,075	1,087	1,070	4,000
April 10, 2026	1,088	1,087	1,087	1,089	1,087	1,200
April 09, 2026	1,100	1,095	1,095	1,100	1,095	400
April 08, 2026	1,099	1,096	1,096	1,099	1,089	1,900
April 07, 2026	1,099	1,099	1,099	1,099	1,099	200
April 06, 2026	1,103	1,091	1,091	1,103	1,091	200
April 03, 2026	-1	-1	1,087	-1	-1	0
April 02, 2026	1,112	1,087	1,087	1,112	1,087	3,000
April 01, 2026	1,107	1,098	1,098	1,110	1,092	6,400
March 31, 2026	1,093	1,097	1,097	1,097	1,063	2,900
March 30, 2026	1,080	1,093	1,093	1,095	1,079	1,500
March 27, 2026	1,090	1,100	1,085	1,100	1,090	2,900
March 26, 2026	1,094	1,088	1,073.16	1,095	1,082	3,500
March 25, 2026	1,089	1,085	1,070.2	1,091	1,064	5,200
March 24, 2026	1,086	1,081	1,066.26	1,086	1,081	500
March 23, 2026	1,074	1,075	1,060.34	1,075	1,073	1,400
March 19, 2026	1,078	1,086	1,071.19	1,093	1,078	1,100
March 18, 2026	1,082	1,082	1,067.25	1,082	1,082	700
March 17, 2026	1,073	1,082	1,067.25	1,082	1,073	700
March 16, 2026	1,078	1,078	1,063.3	1,086	1,078	600
March 13, 2026	1,078	1,078	1,063.3	1,078	1,078	100
March 12, 2026	1,084	1,084	1,069.22	1,096	1,081	1,500
March 11, 2026	1,078	1,093	1,078.1	1,093	1,078	12,700
March 10, 2026	1,095	1,063	1,063.3	1,095	1,063	800
March 09, 2026	1,070	1,079	1,064.29	1,079	1,057	2,400
March 06, 2026	1,071	1,071	1,056.4	1,075	1,069	1,000
March 05, 2026	1,070	1,078	1,063.3	1,078	1,070	300
March 04, 2026	1,080	1,064	1,052.45	1,080	1,064	6,300
March 03, 2026	1,093	1,090	1,075.14	1,093	1,090	800