ORIGIN COMPANY LTD - Price History
Monthly price history for 6513.T (ORIGIN COMPANY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,271 | ¥1,271 |
| April 2024 | ¥1,208 | ¥1,208 |
| March 2024 | ¥1,219 | ¥1,219 |
| February 2024 | ¥1,213 | ¥1,228 |
| January 2024 | ¥1,214 | ¥1,229 |
| December 2023 | ¥1,211 | ¥1,226 |
| November 2023 | ¥1,201 | ¥1,216 |
| October 2023 | ¥1,224 | ¥1,239 |
| September 2023 | ¥1,244 | ¥1,260 |
| August 2023 | ¥1,248 | ¥1,279 |
| July 2023 | ¥1,279 | ¥1,310 |
| June 2023 | ¥1,258 | ¥1,289 |
| May 2023 | ¥1,191 | ¥1,220 |
| April 2023 | ¥1,218 | ¥1,248 |
| March 2023 | ¥1,276 | ¥1,307 |
| February 2023 | ¥1,261 | ¥1,312 |
| January 2023 | ¥1,240 | ¥1,290 |
| December 2022 | ¥1,170 | ¥1,217 |
| November 2022 | ¥1,265 | ¥1,316 |
| October 2022 | ¥1,249 | ¥1,300 |
| September 2022 | ¥1,198 | ¥1,246 |
| August 2022 | ¥1,377 | ¥1,456 |
| July 2022 | ¥1,164 | ¥1,230 |
| June 2022 | ¥1,117 | ¥1,181 |
| May 2022 | ¥1,215 | ¥1,284 |
| April 2022 | ¥1,300 | ¥1,374 |
| March 2022 | ¥1,151 | ¥1,217 |
| February 2022 | ¥1,115 | ¥1,223 |
| January 2022 | ¥1,132 | ¥1,242 |
| December 2021 | ¥1,157 | ¥1,269 |
| November 2021 | ¥1,151 | ¥1,262 |
| October 2021 | ¥1,172 | ¥1,285 |
| September 2021 | ¥1,213 | ¥1,330 |
| August 2021 | ¥1,159 | ¥1,290 |
| July 2021 | ¥1,199 | ¥1,335 |
| June 2021 | ¥1,245 | ¥1,386 |
| May 2021 | ¥1,197 | ¥1,332 |
| April 2021 | ¥1,200 | ¥1,336 |
| March 2021 | ¥1,303 | ¥1,450 |
| February 2021 | ¥1,204 | ¥1,354 |
| January 2021 | ¥1,197 | ¥1,346 |
| December 2020 | ¥1,180 | ¥1,327 |
| November 2020 | ¥1,219 | ¥1,371 |
| October 2020 | ¥1,209 | ¥1,360 |
| September 2020 | ¥1,255 | ¥1,411 |
| August 2020 | ¥1,130 | ¥1,277 |
| July 2020 | ¥1,090 | ¥1,232 |
| June 2020 | ¥1,348 | ¥1,524 |
| May 2020 | ¥1,327 | ¥1,500 |
| April 2020 | ¥1,291 | ¥1,459 |
| March 2020 | ¥1,256 | ¥1,419 |
| February 2020 | ¥1,182 | ¥1,354 |
| January 2020 | ¥1,360 | ¥1,558 |
| December 2019 | ¥1,327 | ¥1,520 |
| November 2019 | ¥1,323 | ¥1,516 |
| October 2019 | ¥1,323 | ¥1,516 |
| September 2019 | ¥1,193 | ¥1,366 |
| August 2019 | ¥1,164 | ¥1,352 |
| July 2019 | ¥1,239 | ¥1,440 |
| June 2019 | ¥1,243 | ¥1,444 |
| May 2019 | ¥1,216 | ¥1,413 |
| April 2019 | ¥1,771 | ¥2,058 |
| March 2019 | ¥1,706 | ¥1,982 |
| February 2019 | ¥1,835 | ¥2,164 |
| January 2019 | ¥1,451 | ¥1,711 |
| December 2018 | ¥1,396 | ¥1,646 |
| November 2018 | ¥1,639 | ¥1,932 |
| October 2018 | ¥1,368 | ¥1,613 |
| September 2018 | ¥1,503 | ¥1,772 |
| August 2018 | ¥1,443 | ¥1,721 |
| July 2018 | ¥1,911 | ¥2,278 |
| June 2018 | ¥1,842 | ¥2,196 |
| May 2018 | ¥1,927 | ¥2,298 |
| April 2018 | ¥1,500 | ¥1,789 |
| March 2018 | ¥1,425 | ¥1,699 |
| February 2018 | ¥1,562 | ¥1,870 |
| January 2018 | ¥1,486 | ¥1,779 |
| December 2017 | ¥1,463 | ¥1,752 |
| November 2017 | ¥1,445 | ¥1,731 |
| October 2017 | ¥1,703 | ¥2,040 |
| September 2017 | ¥1,739 | ¥2,083 |
| August 2017 | ¥1,371 | ¥1,645 |
| July 2017 | ¥1,305 | ¥1,565 |
| June 2017 | ¥1,292 | ¥1,550 |
| May 2017 | ¥1,259 | ¥1,510 |
| April 2017 | ¥1,313 | ¥1,575 |
| March 2017 | ¥1,271 | ¥1,525 |
| February 2017 | ¥1,311 | ¥1,590 |
| January 2017 | ¥1,303 | ¥1,580 |
| December 2016 | ¥1,294 | ¥1,570 |
| November 2016 | ¥1,261 | ¥1,530 |
| October 2016 | ¥1,150 | ¥1,395 |
| September 2016 | ¥1,072 | ¥1,300 |
| August 2016 | ¥1,037 | ¥1,275 |
| July 2016 | ¥1,110 | ¥1,365 |
| June 2016 | ¥1,053 | ¥1,295 |
| May 2016 | ¥1,155 | ¥1,420 |
| April 2016 | ¥1,122 | ¥1,380 |
| March 2016 | ¥1,134 | ¥1,395 |
| February 2016 | ¥1,116 | ¥1,390 |
| January 2016 | ¥1,165 | ¥1,450 |
| December 2015 | ¥1,305 | ¥1,625 |
| November 2015 | ¥1,454 | ¥1,810 |
| October 2015 | ¥1,357 | ¥1,690 |
| September 2015 | ¥1,233 | ¥1,535 |
| August 2015 | ¥1,326 | ¥1,670 |
| July 2015 | ¥1,549 | ¥1,950 |
| June 2015 | ¥1,763 | ¥2,220 |
| May 2015 | ¥1,767 | ¥2,225 |
| April 2015 | ¥2,029 | ¥2,555 |
| March 2015 | ¥1,962 | ¥2,470 |
| February 2015 | ¥2,106 | ¥2,675 |
| January 2015 | ¥1,976 | ¥2,510 |
| December 2014 | ¥2,074 | ¥2,635 |
| November 2014 | ¥2,102 | ¥2,670 |
| October 2014 | ¥1,653 | ¥2,100 |
| September 2014 | ¥1,626 | ¥2,065 |
| August 2014 | ¥1,573 | ¥2,015 |
| July 2014 | ¥1,343 | ¥1,720 |
| June 2014 | ¥1,370 | ¥1,755 |
| May 2014 | ¥1,147 | ¥1,470 |
| April 2014 | ¥1,112 | ¥1,425 |
| March 2014 | ¥1,183 | ¥1,515 |
| February 2014 | ¥1,198 | ¥1,550 |
| January 2014 | ¥1,237 | ¥1,600 |
| December 2013 | ¥1,240 | ¥1,605 |
| November 2013 | ¥1,287 | ¥1,665 |
| October 2013 | ¥1,275 | ¥1,650 |
| September 2013 | ¥1,291 | ¥1,670 |
| August 2013 | ¥1,241 | ¥1,620 |
| July 2013 | ¥1,245 | ¥1,625 |
| June 2013 | ¥1,168 | ¥1,525 |
| May 2013 | ¥1,360 | ¥1,775 |
| April 2013 | ¥1,455 | ¥1,900 |
| March 2013 | ¥1,402 | ¥1,830 |
| February 2013 | ¥1,488 | ¥1,950 |
| January 2013 | ¥1,488 | ¥1,950 |
| December 2012 | ¥1,606 | ¥2,105 |
| November 2012 | ¥1,713 | ¥2,245 |
| October 2012 | ¥1,179 | ¥1,545 |
| September 2012 | ¥1,076 | ¥1,410 |
| August 2012 | ¥995 | ¥1,320 |
| July 2012 | ¥972 | ¥1,290 |
| June 2012 | ¥1,160 | ¥1,540 |
| May 2012 | ¥1,044 | ¥1,385 |
| April 2012 | ¥1,270 | ¥1,685 |
| March 2012 | ¥1,353 | ¥1,795 |
| February 2012 | ¥1,139 | ¥1,525 |
| January 2012 | ¥979 | ¥1,310 |
| December 2011 | ¥852 | ¥1,140 |
| November 2011 | ¥900 | ¥1,205 |
| October 2011 | ¥1,083 | ¥1,450 |
| September 2011 | ¥1,117 | ¥1,495 |
| August 2011 | ¥1,251 | ¥1,675 |
| July 2011 | ¥1,382 | ¥1,850 |
| June 2011 | ¥1,531 | ¥2,050 |
| May 2011 | ¥1,483 | ¥1,985 |
| April 2011 | ¥1,565 | ¥2,095 |
| March 2011 | ¥1,789 | ¥2,395 |
| February 2011 | ¥2,111 | ¥2,845 |
| January 2011 | ¥1,959 | ¥2,640 |
| December 2010 | ¥1,662 | ¥2,240 |
| November 2010 | ¥1,287 | ¥1,735 |
| October 2010 | ¥1,039 | ¥1,400 |
| September 2010 | ¥1,124 | ¥1,515 |
| August 2010 | ¥1,041 | ¥1,410 |
| July 2010 | ¥1,274 | ¥1,725 |
| June 2010 | ¥1,503 | ¥2,035 |
| May 2010 | ¥1,532 | ¥2,075 |
| April 2010 | ¥1,403 | ¥1,900 |
| March 2010 | ¥1,429 | ¥1,935 |
| February 2010 | ¥1,170 | ¥1,585 |
| January 2010 | ¥1,466 | ¥1,985 |
| December 2009 | ¥901 | ¥1,220 |
| November 2009 | ¥768 | ¥1,040 |
| October 2009 | ¥871 | ¥1,180 |
| September 2009 | ¥842 | ¥1,140 |
| August 2009 | ¥1,012 | ¥1,370 |
| July 2009 | ¥1,078 | ¥1,460 |
| June 2009 | ¥1,145 | ¥1,550 |
| May 2009 | ¥953 | ¥1,290 |
| April 2009 | ¥930 | ¥1,260 |
| March 2009 | ¥768 | ¥1,040 |
| February 2009 | ¥738 | ¥1,000 |
| January 2009 | ¥853 | ¥1,155 |
| December 2008 | ¥901 | ¥1,220 |
| November 2008 | ¥816 | ¥1,105 |
| October 2008 | ¥1,163 | ¥1,575 |
| September 2008 | ¥1,706 | ¥2,310 |
| August 2008 | ¥2,223 | ¥3,010 |
| July 2008 | ¥2,330 | ¥3,155 |
| June 2008 | ¥2,319 | ¥3,140 |
| May 2008 | ¥2,485 | ¥3,365 |
| April 2008 | ¥2,422 | ¥3,280 |
| March 2008 | ¥2,267 | ¥3,070 |
| February 2008 | ¥2,149 | ¥2,930 |
| January 2008 | ¥2,310 | ¥3,150 |
| December 2007 | ¥2,244 | ¥3,060 |
| November 2007 | ¥2,266 | ¥3,090 |
| October 2007 | ¥2,182 | ¥2,975 |
| September 2007 | ¥2,310 | ¥3,150 |
| August 2007 | ¥2,427 | ¥3,330 |
| July 2007 | ¥2,566 | ¥3,520 |
| June 2007 | ¥2,777 | ¥3,810 |
| May 2007 | ¥2,770 | ¥3,800 |
| April 2007 | ¥3,007 | ¥4,125 |
| March 2007 | ¥2,883 | ¥3,955 |
| February 2007 | ¥3,020 | ¥4,165 |
| January 2007 | ¥2,919 | ¥4,025 |
| December 2006 | ¥2,948 | ¥4,065 |
| November 2006 | ¥2,654 | ¥3,660 |
| October 2006 | ¥2,516 | ¥3,470 |
| September 2006 | ¥2,589 | ¥3,570 |
| August 2006 | ¥2,622 | ¥3,615 |
| July 2006 | ¥2,339 | ¥3,225 |
| June 2006 | ¥2,390 | ¥3,295 |
| May 2006 | ¥2,527 | ¥3,485 |
| April 2006 | ¥2,661 | ¥3,670 |
| March 2006 | ¥2,676 | ¥3,690 |
| February 2006 | ¥2,607 | ¥3,595 |
| January 2006 | ¥3,263 | ¥4,500 |
| December 2005 | ¥2,730 | ¥3,765 |
| November 2005 | ¥2,763 | ¥3,810 |
| October 2005 | ¥2,437 | ¥3,360 |
| September 2005 | ¥2,426 | ¥3,345 |
| August 2005 | ¥2,567 | ¥3,540 |
| July 2005 | ¥3,401 | ¥4,690 |
| June 2005 | ¥3,604 | ¥4,970 |
| May 2005 | ¥2,962 | ¥4,085 |
| April 2005 | ¥2,411 | ¥3,325 |
| March 2005 | ¥2,607 | ¥3,595 |
| February 2005 | ¥2,190 | ¥3,020 |
| January 2005 | ¥2,110 | ¥2,910 |
| December 2004 | ¥2,034 | ¥2,805 |
| November 2004 | ¥1,976 | ¥2,725 |
| October 2004 | ¥1,925 | ¥2,655 |
| September 2004 | ¥1,962 | ¥2,705 |
| August 2004 | ¥2,010 | ¥2,785 |
| July 2004 | ¥1,946 | ¥2,695 |
| June 2004 | ¥2,270 | ¥3,145 |
| May 2004 | ¥2,003 | ¥2,775 |
| April 2004 | ¥2,133 | ¥2,955 |
| March 2004 | ¥2,177 | ¥3,015 |
| February 2004 | ¥1,709 | ¥2,380 |
| January 2004 | ¥1,652 | ¥2,300 |
| December 2003 | ¥1,616 | ¥2,250 |
| November 2003 | ¥1,745 | ¥2,430 |
| October 2003 | ¥1,831 | ¥2,550 |
| September 2003 | ¥1,835 | ¥2,555 |
| August 2003 | ¥1,982 | ¥2,760 |
| July 2003 | ¥1,418 | ¥1,975 |
| June 2003 | ¥1,318 | ¥1,835 |
| May 2003 | ¥1,289 | ¥1,795 |
| April 2003 | ¥1,149 | ¥1,600 |
| March 2003 | ¥1,389 | ¥1,935 |
| February 2003 | ¥1,026 | ¥1,440 |
| January 2003 | ¥794 | ¥1,115 |
| December 2002 | ¥712 | ¥1,000 |
| November 2002 | ¥887 | ¥1,245 |
| October 2002 | ¥823 | ¥1,155 |
| September 2002 | ¥1,051 | ¥1,475 |
| August 2002 | ¥1,158 | ¥1,625 |
| July 2002 | ¥1,300 | ¥1,825 |
| June 2002 | ¥1,418 | ¥1,990 |
| May 2002 | ¥1,621 | ¥2,275 |
| April 2002 | ¥1,578 | ¥2,215 |
| March 2002 | ¥1,450 | ¥2,035 |
| February 2002 | ¥1,505 | ¥2,130 |
| January 2002 | ¥1,236 | ¥1,750 |
| December 2001 | ¥1,215 | ¥1,720 |
| November 2001 | ¥1,342 | ¥1,900 |
| October 2001 | ¥1,413 | ¥2,000 |
| September 2001 | ¥1,314 | ¥1,860 |
| August 2001 | ¥1,508 | ¥2,155 |
| July 2001 | ¥1,942 | ¥2,775 |
| June 2001 | ¥2,100 | ¥3,000 |
| May 2001 | ¥2,275 | ¥3,250 |
| April 2001 | ¥2,219 | ¥3,170 |
| March 2001 | ¥2,037 | ¥2,910 |
| February 2001 | ¥2,028 | ¥2,915 |
| January 2001 | ¥2,192 | ¥3,150 |
6513.T
Price: ¥1,271
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: -19.54%
Payout Ratio Range:
Dividend Per Share: 30.00 JPY
Earnings Per Share: -153.43 JPY
P/E Ratio: -6.63
Exchange: JPX
Sector: Technology
Industry: Semiconductor Equipment & Materials
Market Capitalization: 6.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%