Ohara Inc. (TYO:5218)
Japan · Delayed Price · Currency is JPY 1,679.00
+41.00 (2.50%)
Oct 1, 2026, 3:30 PM JST
Ohara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,624.00 | 1,705.00 | 1,606.00 | 1,679.00 | 1,679.00 | 2.50% | 77,100 |
| Sep 30, 2026 | 1,666.00 | 1,689.00 | 1,637.00 | 1,638.00 | 1,638.00 | -2.27% | 64,600 |
| Sep 29, 2026 | 1,610.00 | 1,684.00 | 1,606.00 | 1,676.00 | 1,676.00 | 2.20% | 66,000 |
| Sep 28, 2026 | 1,700.00 | 1,708.00 | 1,635.00 | 1,640.00 | 1,640.00 | -3.02% | 63,500 |
| Sep 25, 2026 | 1,667.00 | 1,696.00 | 1,658.00 | 1,691.00 | 1,691.00 | 1.20% | 48,900 |
| Sep 24, 2026 | 1,662.00 | 1,688.00 | 1,643.00 | 1,671.00 | 1,671.00 | 0.78% | 57,100 |
| Sep 18, 2026 | 1,624.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,658.00 | 1.47% | 56,500 |
| Sep 17, 2026 | 1,638.00 | 1,667.00 | 1,620.00 | 1,634.00 | 1,634.00 | 1.81% | 91,700 |
| Sep 16, 2026 | 1,569.00 | 1,623.00 | 1,564.00 | 1,605.00 | 1,605.00 | 2.29% | 78,600 |
| Sep 15, 2026 | 1,532.00 | 1,625.00 | 1,502.00 | 1,569.00 | 1,569.00 | 1.62% | 151,300 |
| Sep 14, 2026 | 1,621.00 | 1,634.00 | 1,522.00 | 1,544.00 | 1,544.00 | -2.34% | 213,100 |
| Sep 11, 2026 | 1,555.00 | 1,599.00 | 1,530.00 | 1,581.00 | 1,581.00 | -0.88% | 69,700 |
| Sep 10, 2026 | 1,550.00 | 1,601.00 | 1,525.00 | 1,595.00 | 1,595.00 | 1.59% | 73,500 |
| Sep 9, 2026 | 1,625.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.38% | 95,900 |
| Sep 8, 2026 | 1,730.00 | 1,765.00 | 1,625.00 | 1,625.00 | 1,625.00 | -6.56% | 150,200 |
| Sep 7, 2026 | 1,659.00 | 1,742.00 | 1,659.00 | 1,739.00 | 1,739.00 | 5.84% | 130,400 |
| Sep 4, 2026 | 1,642.00 | 1,654.00 | 1,626.00 | 1,643.00 | 1,643.00 | -0.24% | 70,900 |
| Sep 3, 2026 | 1,614.00 | 1,662.00 | 1,601.00 | 1,647.00 | 1,647.00 | 2.11% | 71,900 |
| Sep 2, 2026 | 1,659.00 | 1,666.00 | 1,606.00 | 1,613.00 | 1,613.00 | -4.61% | 84,400 |
| Sep 1, 2026 | 1,641.00 | 1,699.00 | 1,636.00 | 1,691.00 | 1,691.00 | 1.32% | 119,200 |
| Aug 31, 2026 | 1,615.00 | 1,669.00 | 1,615.00 | 1,669.00 | 1,669.00 | 3.28% | 109,400 |
| Aug 28, 2026 | 1,596.00 | 1,633.00 | 1,594.00 | 1,616.00 | 1,616.00 | 1.38% | 88,200 |
| Aug 27, 2026 | 1,575.00 | 1,626.00 | 1,575.00 | 1,594.00 | 1,594.00 | 1.21% | 46,200 |
| Aug 26, 2026 | 1,589.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,575.00 | -0.32% | 41,000 |
| Aug 25, 2026 | 1,569.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,580.00 | 0.77% | 41,400 |
| Aug 24, 2026 | 1,581.00 | 1,593.00 | 1,568.00 | 1,568.00 | 1,568.00 | -1.38% | 44,400 |
| Aug 21, 2026 | 1,595.00 | 1,604.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.93% | 49,500 |
| Aug 20, 2026 | 1,609.00 | 1,609.00 | 1,574.00 | 1,605.00 | 1,605.00 | 0.88% | 53,700 |
| Aug 19, 2026 | 1,586.00 | 1,649.00 | 1,565.00 | 1,591.00 | 1,591.00 | -2.15% | 128,100 |
| Aug 18, 2026 | 1,595.00 | 1,657.00 | 1,583.00 | 1,626.00 | 1,626.00 | 1.56% | 117,100 |
| Aug 17, 2026 | 1,532.00 | 1,603.00 | 1,507.00 | 1,601.00 | 1,601.00 | -2.79% | 117,600 |
| Aug 14, 2026 | 1,620.00 | 1,681.00 | 1,611.00 | 1,647.00 | 1,647.00 | 0.80% | 109,500 |
| Aug 13, 2026 | 1,566.00 | 1,637.00 | 1,555.00 | 1,634.00 | 1,634.00 | 5.01% | 111,700 |
| Aug 12, 2026 | 1,572.00 | 1,574.00 | 1,540.00 | 1,556.00 | 1,556.00 | -1.27% | 47,300 |
| Aug 10, 2026 | 1,588.00 | 1,607.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.25% | 45,200 |
| Aug 7, 2026 | 1,597.00 | 1,616.00 | 1,547.00 | 1,596.00 | 1,596.00 | -0.87% | 91,800 |
| Aug 6, 2026 | 1,555.00 | 1,638.00 | 1,555.00 | 1,610.00 | 1,610.00 | 1.58% | 123,200 |
| Aug 5, 2026 | 1,530.00 | 1,588.00 | 1,512.00 | 1,585.00 | 1,585.00 | 5.60% | 134,900 |
| Aug 4, 2026 | 1,485.00 | 1,537.00 | 1,485.00 | 1,501.00 | 1,501.00 | 1.08% | 86,900 |
| Aug 3, 2026 | 1,430.00 | 1,497.00 | 1,405.00 | 1,485.00 | 1,485.00 | 3.20% | 72,800 |
| Jul 31, 2026 | 1,449.00 | 1,460.00 | 1,411.00 | 1,439.00 | 1,439.00 | 1.41% | 70,000 |
| Jul 30, 2026 | 1,405.00 | 1,456.00 | 1,388.00 | 1,419.00 | 1,419.00 | 1.00% | 209,400 |
| Jul 29, 2026 | 1,430.00 | 1,476.00 | 1,387.00 | 1,405.00 | 1,405.00 | -1.13% | 135,900 |
| Jul 28, 2026 | 1,411.00 | 1,436.00 | 1,391.00 | 1,421.00 | 1,421.00 | 0.07% | 164,000 |
| Jul 27, 2026 | 1,435.00 | 1,446.00 | 1,407.00 | 1,420.00 | 1,420.00 | 1.07% | 59,100 |
| Jul 24, 2026 | 1,408.00 | 1,411.00 | 1,392.00 | 1,405.00 | 1,405.00 | -1.20% | 41,400 |
| Jul 23, 2026 | 1,441.00 | 1,462.00 | 1,415.00 | 1,422.00 | 1,422.00 | -1.18% | 43,800 |
| Jul 22, 2026 | 1,402.00 | 1,459.00 | 1,402.00 | 1,439.00 | 1,439.00 | 2.64% | 57,000 |
| Jul 21, 2026 | 1,420.00 | 1,440.00 | 1,391.00 | 1,402.00 | 1,402.00 | -1.06% | 58,600 |
| Jul 17, 2026 | 1,399.00 | 1,419.00 | 1,357.00 | 1,417.00 | 1,417.00 | -0.84% | 126,000 |