Want to see JP:6513 full AI Analyst Report?
Origin Company,Limited (6513) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,270.00 | 1,291.00 | 1,251.00 | 1,267.00 | 1,267.00 | -0.24% | 23,000 | 0.79 |
| Oct 29, 2026 | 1,257.00 | 1,273.00 | 1,257.00 | 1,270.00 | 1,270.00 | +0.55% | 6,700 | 0.23 |
| Oct 28, 2026 | 1,253.00 | 1,268.00 | 1,243.00 | 1,263.00 | 1,263.00 | +0.80% | 8,600 | 0.29 |
| Oct 27, 2026 | 1,246.00 | 1,270.00 | 1,238.00 | 1,253.00 | 1,253.00 | +1.38% | 8,500 | 0.29 |
| Oct 26, 2026 | 1,231.00 | 1,239.00 | 1,226.00 | 1,236.00 | 1,236.00 | +0.49% | 19,500 | 0.67 |
| Oct 23, 2026 | 1,227.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.97% | 29,400 | 1.03 |
| Oct 22, 2026 | 1,250.00 | 1,251.00 | 1,227.00 | 1,242.00 | 1,242.00 | -0.08% | 19,300 | 0.68 |
| Oct 21, 2026 | 1,252.00 | 1,257.00 | 1,236.00 | 1,243.00 | 1,243.00 | +1.47% | 7,600 | 0.27 |
| Oct 20, 2026 | 1,243.00 | 1,244.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 24,600 | 0.88 |
| Oct 19, 2026 | 1,242.00 | 1,262.00 | 1,229.00 | 1,255.00 | 1,255.00 | -0.79% | 8,500 | 0.30 |
| Oct 16, 2026 | 1,224.00 | 1,265.00 | 1,224.00 | 1,265.00 | 1,265.00 | +3.35% | 7,500 | 0.27 |
| Oct 15, 2026 | 1,281.00 | 1,281.00 | 1,200.00 | 1,224.00 | 1,224.00 | -5.19% | 50,900 | 1.87 |
| Oct 14, 2026 | 1,292.00 | 1,302.00 | 1,280.00 | 1,291.00 | 1,291.00 | -1.07% | 6,500 | 0.24 |
| Oct 13, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | +3.57% | 14,300 | 0.53 |
| Oct 12, 2026 | 1,260.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,260.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,267.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,260.00 | +0.08% | 4,100 | 0.15 |
| Oct 08, 2026 | 1,281.00 | 1,284.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.48% | 10,900 | 0.40 |
| Oct 07, 2026 | 1,296.00 | 1,300.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.92% | 4,900 | 0.18 |
| Oct 06, 2026 | 1,302.00 | 1,314.00 | 1,302.00 | 1,303.00 | 1,303.00 | +0.23% | 2,800 | 0.10 |
| Oct 05, 2026 | 1,305.00 | 1,316.00 | 1,295.00 | 1,300.00 | 1,300.00 | +0.31% | 6,600 | 0.24 |
| Oct 02, 2026 | 1,306.00 | 1,306.00 | 1,283.00 | 1,296.00 | 1,296.00 | -0.54% | 7,500 | 0.28 |
| Oct 01, 2026 | 1,316.00 | 1,316.00 | 1,287.00 | 1,303.00 | 1,303.00 | -0.46% | 12,000 | 0.45 |
| Sep 30, 2026 | 1,323.00 | 1,323.00 | 1,294.00 | 1,309.00 | 1,309.00 | +1.24% | 7,800 | 0.29 |
| Sep 29, 2026 | 1,285.00 | 1,293.00 | 1,281.00 | 1,293.00 | 1,293.00 | +1.09% | 25,400 | 0.95 |
| Sep 28, 2026 | 1,327.00 | 1,338.00 | 1,299.00 | 1,299.00 | 1,279.00 | -1.52% | 19,000 | 0.71 |
| Sep 25, 2026 | 1,314.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,298.69 | +0.76% | 14,200 | 0.54 |
| Sep 24, 2026 | 1,300.00 | 1,311.00 | 1,287.00 | 1,309.00 | 1,288.85 | +2.03% | 20,500 | 0.77 |
| Sep 23, 2026 | 1,283.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,263.25 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,283.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,263.25 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,283.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,263.25 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,294.00 | 1,301.00 | 1,280.00 | 1,283.00 | 1,263.25 | -0.85% | 8,300 | 0.31 |
| Sep 17, 2026 | 1,275.00 | 1,298.00 | 1,275.00 | 1,294.00 | 1,274.08 | +0.94% | 24,500 | 0.93 |
| Sep 16, 2026 | 1,247.00 | 1,284.00 | 1,247.00 | 1,282.00 | 1,262.26 | +0.39% | 9,800 | 0.37 |
| Sep 15, 2026 | 1,294.00 | 1,299.00 | 1,277.00 | 1,277.00 | 1,257.34 | -1.39% | 12,400 | 0.47 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,252.00 | 1,295.00 | 1,275.06 | +3.60% | 34,700 | 1.35 |
| Sep 11, 2026 | 1,244.00 | 1,252.00 | 1,238.00 | 1,250.00 | 1,230.75 | -1.73% | 18,000 | 0.71 |
| Sep 10, 2026 | 1,250.00 | 1,272.00 | 1,245.00 | 1,272.00 | 1,252.42 | +1.84% | 20,200 | 0.80 |
| Sep 09, 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,249.00 | 1,229.77 | +0.32% | 32,800 | 1.32 |
| Sep 08, 2026 | 1,289.00 | 1,289.00 | 1,245.00 | 1,245.00 | 1,225.83 | -3.94% | 34,500 | 1.42 |
| Sep 07, 2026 | 1,311.00 | 1,313.00 | 1,296.00 | 1,296.00 | 1,276.05 | +0.62% | 26,000 | 1.09 |
| Sep 04, 2026 | 1,313.00 | 1,314.00 | 1,284.00 | 1,288.00 | 1,268.17 | -1.23% | 36,400 | 1.56 |
| Sep 03, 2026 | 1,272.00 | 1,310.00 | 1,268.00 | 1,304.00 | 1,283.92 | +3.16% | 38,000 | 1.66 |
| Sep 02, 2026 | 1,246.00 | 1,274.00 | 1,246.00 | 1,264.00 | 1,244.54 | +1.61% | 44,700 | 2.02 |
| Sep 01, 2026 | 1,242.00 | 1,244.00 | 1,232.00 | 1,244.00 | 1,224.85 | +0.00% | 23,300 | 1.07 |
| Aug 31, 2026 | 1,240.00 | 1,244.00 | 1,236.00 | 1,244.00 | 1,224.85 | +0.08% | 17,100 | 0.79 |
| Aug 28, 2026 | 1,257.00 | 1,257.00 | 1,242.00 | 1,243.00 | 1,223.86 | -0.96% | 40,600 | 1.93 |
| Aug 27, 2026 | 1,264.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,235.68 | -0.40% | 19,800 | 0.95 |
| Aug 26, 2026 | 1,264.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,240.60 | -0.32% | 19,300 | 0.94 |
| Aug 25, 2026 | 1,266.00 | 1,278.00 | 1,264.00 | 1,264.00 | 1,244.54 | -0.08% | 24,300 | 1.20 |
| Aug 24, 2026 | 1,296.00 | 1,296.00 | 1,265.00 | 1,265.00 | 1,245.52 | -2.24% | 55,600 | 2.88 |
