Ohara Inc. (TYO:5218)
Japan · Delayed Price · Currency is JPY 1,251.00
+46.00 (3.82%)
Apr 16, 2026, 3:30 PM JST
Ohara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,199.00 | 1,208.00 | 1,189.00 | 1,205.00 | 1,205.00 | 0.50% | 63,400 |
| Apr 14, 2026 | 1,191.00 | 1,205.00 | 1,178.00 | 1,199.00 | 1,199.00 | 0.50% | 110,100 |
| Apr 13, 2026 | 1,127.00 | 1,193.00 | 1,125.00 | 1,193.00 | 1,193.00 | 5.86% | 122,700 |
| Apr 10, 2026 | 1,130.00 | 1,135.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.18% | 26,800 |
| Apr 9, 2026 | 1,142.00 | 1,149.00 | 1,127.00 | 1,129.00 | 1,129.00 | -1.48% | 40,100 |
| Apr 8, 2026 | 1,159.00 | 1,176.00 | 1,138.00 | 1,146.00 | 1,146.00 | 0.44% | 96,800 |
| Apr 7, 2026 | 1,145.00 | 1,151.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.35% | 22,100 |
| Apr 6, 2026 | 1,147.00 | 1,150.00 | 1,132.00 | 1,145.00 | 1,145.00 | -0.17% | 25,600 |
| Apr 3, 2026 | 1,129.00 | 1,151.00 | 1,110.00 | 1,147.00 | 1,147.00 | 3.52% | 67,800 |
| Apr 2, 2026 | 1,120.00 | 1,138.00 | 1,101.00 | 1,108.00 | 1,108.00 | -1.07% | 51,800 |
| Apr 1, 2026 | 1,095.00 | 1,122.00 | 1,095.00 | 1,120.00 | 1,120.00 | 4.87% | 60,000 |
| Mar 31, 2026 | 1,058.00 | 1,090.00 | 1,054.00 | 1,068.00 | 1,068.00 | 0.19% | 59,000 |
| Mar 30, 2026 | 1,081.00 | 1,082.00 | 1,060.00 | 1,066.00 | 1,066.00 | -5.58% | 95,000 |
| Mar 27, 2026 | 1,123.00 | 1,139.00 | 1,111.00 | 1,129.00 | 1,129.00 | -0.70% | 65,800 |
| Mar 26, 2026 | 1,162.00 | 1,162.00 | 1,126.00 | 1,137.00 | 1,137.00 | -1.56% | 60,300 |
| Mar 25, 2026 | 1,125.00 | 1,164.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3.13% | 105,400 |
| Mar 24, 2026 | 1,119.00 | 1,125.00 | 1,101.00 | 1,120.00 | 1,120.00 | 2.85% | 50,300 |
| Mar 23, 2026 | 1,110.00 | 1,134.00 | 1,086.00 | 1,089.00 | 1,089.00 | -2.33% | 118,500 |
| Mar 19, 2026 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -5.27% | 353,800 |
| Mar 18, 2026 | 1,167.00 | 1,183.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1.20% | 73,400 |
| Mar 17, 2026 | 1,164.00 | 1,182.00 | 1,157.00 | 1,163.00 | 1,163.00 | -1.19% | 106,700 |
| Mar 16, 2026 | 1,141.00 | 1,188.00 | 1,134.00 | 1,177.00 | 1,177.00 | 5.94% | 174,000 |
| Mar 13, 2026 | 1,117.00 | 1,125.00 | 1,100.00 | 1,111.00 | 1,111.00 | -1.94% | 64,000 |
| Mar 12, 2026 | 1,117.00 | 1,148.00 | 1,107.00 | 1,133.00 | 1,133.00 | 1.34% | 154,500 |
| Mar 11, 2026 | 1,124.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | 53,100 |
| Mar 10, 2026 | 1,100.00 | 1,121.00 | 1,095.00 | 1,118.00 | 1,118.00 | 3.33% | 50,000 |
| Mar 9, 2026 | 1,095.00 | 1,095.00 | 1,045.00 | 1,082.00 | 1,082.00 | -6.32% | 139,800 |
| Mar 6, 2026 | 1,142.00 | 1,163.00 | 1,134.00 | 1,155.00 | 1,155.00 | - | 50,300 |
| Mar 5, 2026 | 1,143.00 | 1,166.00 | 1,141.00 | 1,155.00 | 1,155.00 | 5.00% | 65,600 |
| Mar 4, 2026 | 1,127.00 | 1,146.00 | 1,090.00 | 1,100.00 | 1,100.00 | -4.76% | 137,500 |
| Mar 3, 2026 | 1,188.00 | 1,192.00 | 1,154.00 | 1,155.00 | 1,155.00 | -2.78% | 71,300 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,188.00 | 1,188.00 | -2.14% | 72,200 |
| Feb 27, 2026 | 1,184.00 | 1,214.00 | 1,174.00 | 1,214.00 | 1,214.00 | 2.62% | 129,800 |
| Feb 26, 2026 | 1,190.00 | 1,194.00 | 1,175.00 | 1,183.00 | 1,183.00 | 1.20% | 78,200 |
| Feb 25, 2026 | 1,175.00 | 1,185.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.43% | 83,800 |
| Feb 24, 2026 | 1,153.00 | 1,177.00 | 1,149.00 | 1,174.00 | 1,174.00 | 1.73% | 128,700 |
| Feb 20, 2026 | 1,150.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,154.00 | 0.61% | 69,500 |
| Feb 19, 2026 | 1,160.00 | 1,167.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.61% | 64,600 |
| Feb 18, 2026 | 1,152.00 | 1,156.00 | 1,138.00 | 1,154.00 | 1,154.00 | 0.61% | 67,300 |
| Feb 17, 2026 | 1,144.00 | 1,152.00 | 1,138.00 | 1,147.00 | 1,147.00 | 0.61% | 66,100 |
| Feb 16, 2026 | 1,151.00 | 1,151.00 | 1,133.00 | 1,140.00 | 1,140.00 | 0.88% | 54,800 |
| Feb 13, 2026 | 1,152.00 | 1,157.00 | 1,124.00 | 1,130.00 | 1,130.00 | -2.59% | 70,100 |
| Feb 12, 2026 | 1,118.00 | 1,160.00 | 1,117.00 | 1,160.00 | 1,160.00 | 3.76% | 110,500 |
| Feb 10, 2026 | 1,095.00 | 1,118.00 | 1,095.00 | 1,118.00 | 1,118.00 | 2.85% | 74,400 |
| Feb 9, 2026 | 1,095.00 | 1,098.00 | 1,073.00 | 1,087.00 | 1,087.00 | 0.83% | 70,500 |
| Feb 6, 2026 | 1,076.00 | 1,081.00 | 1,063.00 | 1,078.00 | 1,078.00 | -0.37% | 27,100 |
| Feb 5, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.64% | 32,500 |
| Feb 4, 2026 | 1,064.00 | 1,090.00 | 1,061.00 | 1,089.00 | 1,089.00 | 2.93% | 69,900 |
| Feb 3, 2026 | 1,067.00 | 1,067.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.38% | 52,900 |
| Feb 2, 2026 | 1,070.00 | 1,083.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.40% | 40,000 |