tiprankstipranks
Origin Company,Limited (JP:6513)
:6513
Japanese Market
6513
Origin Company,Limited
RESEARCH TOOLSreports
Want to see JP:6513 full AI Analyst Report?

Origin Company,Limited (6513) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2026
1,085.00
1,088.00
1,063.00
1,071.00
1,071.00
-1.29%
5,100
1.27
Jul 16, 2026
1,092.00
1,092.00
1,079.00
1,085.00
1,085.00
-0.18%
2,900
0.73
Jul 15, 2026
1,081.00
1,087.00
1,077.00
1,087.00
1,087.00
+0.46%
2,800
0.70
Jul 14, 2026
1,085.00
1,085.00
1,075.00
1,082.00
1,082.00
+0.65%
3,600
0.91
Jul 13, 2026
1,071.00
1,077.00
1,070.00
1,075.00
1,075.00
+0.28%
6,300
1.62
Jul 10, 2026
1,077.00
1,079.00
1,072.00
1,072.00
1,072.00
-0.28%
3,700
0.96
Jul 09, 2026
1,076.00
1,078.00
1,071.00
1,075.00
1,075.00
-0.09%
2,500
0.65
Jul 08, 2026
1,072.00
1,080.00
1,070.00
1,076.00
1,076.00
-0.19%
6,200
1.64
Jul 07, 2026
1,070.00
1,078.00
1,070.00
1,078.00
1,078.00
+0.84%
2,500
0.67
Jul 06, 2026
1,074.00
1,076.00
1,068.00
1,069.00
1,069.00
-0.47%
11,900
3.32
Jul 03, 2026
1,073.00
1,079.00
1,063.00
1,074.00
1,074.00
-0.92%
8,000
2.31
Jul 02, 2026
1,082.00
1,089.00
1,080.00
1,084.00
1,084.00
-0.18%
12,400
3.79
Jul 01, 2026
1,083.00
1,090.00
1,081.00
1,086.00
1,086.00
-0.37%
13,000
4.24
Jun 30, 2026
1,086.00
1,090.00
1,078.00
1,090.00
1,090.00
+0.93%
8,100
2.71
Jun 29, 2026
1,075.00
1,092.00
1,070.00
1,080.00
1,080.00
+0.47%
22,000
8.04
Jun 26, 2026
1,076.00
1,078.00
1,065.00
1,075.00
1,075.00
+0.28%
6,000
2.23
Jun 25, 2026
1,074.00
1,077.00
1,067.00
1,072.00
1,072.00
-0.56%
1,900
0.71
Jun 24, 2026
1,066.00
1,079.00
1,066.00
1,078.00
1,078.00
+1.70%
3,600
1.35
Jun 23, 2026
1,071.00
1,071.00
1,059.00
1,060.00
1,060.00
-0.75%
3,100
1.16
Jun 22, 2026
1,078.00
1,079.00
1,063.00
1,068.00
1,068.00
-0.19%
9,700
3.72
Jun 19, 2026
1,060.00
1,070.00
1,055.00
1,070.00
1,070.00
+0.75%
6,300
2.51
Jun 18, 2026
1,078.00
1,078.00
1,060.00
1,062.00
1,062.00
-1.30%
4,700
1.91
Jun 17, 2026
1,066.00
1,079.00
1,065.00
1,076.00
1,076.00
+1.03%
1,100
0.45
Jun 16, 2026
1,080.00
1,080.00
1,060.00
1,065.00
1,065.00
-0.65%
6,900
2.94
Jun 15, 2026
1,071.00
1,080.00
1,067.00
1,072.00
1,072.00
+0.37%
9,400
4.25
Jun 12, 2026
1,068.00
1,070.00
1,057.00
1,068.00
1,068.00
+1.14%
1,200
0.54
Jun 11, 2026
1,051.00
1,059.00
1,050.00
1,056.00
1,056.00
-0.47%
1,100
0.50
Jun 10, 2026
1,071.00
1,072.00
1,061.00
1,061.00
1,061.00
-1.12%
1,400
0.64
Jun 09, 2026
1,066.00
1,073.00
1,066.00
1,073.00
1,073.00
+1.23%
300
0.14
Jun 08, 2026
1,074.00
1,074.00
1,060.00
1,060.00
1,060.00
-1.30%
5,500
2.38
Jun 05, 2026
1,070.00
1,074.00
1,058.00
1,074.00
1,074.00
+1.51%
2,900
1.27
Jun 04, 2026
1,063.00
1,063.00
1,058.00
1,058.00
1,058.00
-0.94%
4,300
1.91
Jun 03, 2026
1,063.00
1,078.00
1,062.00
1,068.00
1,068.00
+0.47%
4,300
1.95
Jun 02, 2026
1,064.00
1,070.00
1,062.00
1,063.00
1,063.00
-0.56%
1,100
0.50
Jun 01, 2026
1,063.00
1,069.00
1,063.00
1,069.00
1,069.00
-0.56%
4,300
1.92
May 29, 2026
1,058.00
1,075.00
1,058.00
1,075.00
1,075.00
+2.38%
2,100
0.95
May 28, 2026
1,067.00
1,069.00
1,043.00
1,050.00
1,050.00
-2.23%
4,600
2.05
May 27, 2026
1,073.00
1,075.00
1,073.00
1,074.00
1,074.00
+0.28%
1,000
0.44
May 26, 2026
1,077.00
1,077.00
1,071.00
1,071.00
1,071.00
-0.37%
2,000
0.87
May 25, 2026
1,075.00
1,075.00
1,065.00
1,075.00
1,075.00
+0.75%
2,000
0.85
May 22, 2026
1,065.00
1,067.00
1,057.00
1,067.00
1,067.00
+1.04%
800
0.34
May 21, 2026
1,058.00
1,067.00
1,056.00
1,056.00
1,056.00
-0.19%
1,000
0.43
May 20, 2026
1,061.00
1,077.00
1,058.00
1,058.00
1,058.00
-0.28%
1,400
0.59
May 19, 2026
1,075.00
1,078.00
1,061.00
1,061.00
1,061.00
0.00%
400
0.17
May 18, 2026
1,055.00
1,068.00
1,053.00
1,061.00
1,061.00
+0.28%
2,800
1.16
May 15, 2026
1,080.00
1,080.00
1,058.00
1,058.00
1,058.00
-1.86%
1,000
0.41
May 14, 2026
1,055.00
1,085.00
1,055.00
1,078.00
1,078.00
+2.18%
6,000
2.51
May 13, 2026
1,038.00
1,065.00
1,038.00
1,055.00
1,055.00
+2.33%
1,400
0.59
May 12, 2026
1,037.00
1,037.00
1,031.00
1,031.00
1,031.00
-1.06%
1,800
0.75
May 11, 2026
1,045.00
1,046.00
1,030.00
1,042.00
1,042.00
+0.39%
6,500
2.83
Rows:
50