Ohara Inc. (TYO:5218)
Japan · Delayed Price · Currency is JPY 1,550.00
-20.00 (-1.27%)
May 29, 2026, 3:30 PM JST
Ohara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,570.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 103,000 |
| May 28, 2026 | 1,560.00 | 1,594.00 | 1,532.00 | 1,570.00 | 1,570.00 | 0.32% | 116,000 |
| May 27, 2026 | 1,492.00 | 1,635.00 | 1,492.00 | 1,565.00 | 1,565.00 | 5.03% | 303,200 |
| May 26, 2026 | 1,526.00 | 1,526.00 | 1,458.00 | 1,490.00 | 1,490.00 | -2.61% | 92,000 |
| May 25, 2026 | 1,463.00 | 1,532.00 | 1,454.00 | 1,530.00 | 1,530.00 | 6.77% | 159,700 |
| May 22, 2026 | 1,397.00 | 1,447.00 | 1,397.00 | 1,433.00 | 1,433.00 | 3.09% | 84,400 |
| May 21, 2026 | 1,361.00 | 1,406.00 | 1,360.00 | 1,390.00 | 1,390.00 | 4.04% | 73,800 |
| May 20, 2026 | 1,375.00 | 1,378.00 | 1,316.00 | 1,336.00 | 1,336.00 | -3.40% | 55,400 |
| May 19, 2026 | 1,424.00 | 1,430.00 | 1,370.00 | 1,383.00 | 1,383.00 | -1.98% | 84,500 |
| May 18, 2026 | 1,383.00 | 1,419.00 | 1,370.00 | 1,411.00 | 1,411.00 | 1.88% | 91,300 |
| May 15, 2026 | 1,410.00 | 1,434.00 | 1,363.00 | 1,385.00 | 1,385.00 | -1.21% | 127,600 |
| May 14, 2026 | 1,365.00 | 1,428.00 | 1,364.00 | 1,402.00 | 1,402.00 | 3.55% | 124,900 |
| May 13, 2026 | 1,340.00 | 1,355.00 | 1,327.00 | 1,354.00 | 1,354.00 | 1.12% | 60,100 |
| May 12, 2026 | 1,345.00 | 1,380.00 | 1,332.00 | 1,339.00 | 1,339.00 | 0.68% | 103,700 |
| May 11, 2026 | 1,324.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1.92% | 89,400 |
| May 8, 2026 | 1,298.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 0.08% | 81,500 |
| May 7, 2026 | 1,308.00 | 1,330.00 | 1,291.00 | 1,304.00 | 1,304.00 | 3.00% | 115,800 |
| May 1, 2026 | 1,230.00 | 1,266.00 | 1,213.00 | 1,266.00 | 1,266.00 | 3.18% | 63,500 |
| Apr 30, 2026 | 1,219.00 | 1,246.00 | 1,211.00 | 1,227.00 | 1,227.00 | 0.66% | 97,800 |
| Apr 28, 2026 | 1,230.00 | 1,230.00 | 1,208.00 | 1,219.00 | 1,219.00 | -1.46% | 43,500 |
| Apr 27, 2026 | 1,229.00 | 1,259.00 | 1,217.00 | 1,237.00 | 1,237.00 | 3.08% | 99,200 |
| Apr 24, 2026 | 1,281.00 | 1,291.00 | 1,190.00 | 1,200.00 | 1,200.00 | -5.88% | 220,500 |
| Apr 23, 2026 | 1,291.00 | 1,305.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.92% | 120,100 |
| Apr 22, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 59,300 |
| Apr 21, 2026 | 1,350.00 | 1,365.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.46% | 127,800 |
| Apr 20, 2026 | 1,247.00 | 1,310.00 | 1,247.00 | 1,304.00 | 1,304.00 | 4.82% | 135,700 |
| Apr 17, 2026 | 1,260.00 | 1,262.00 | 1,240.00 | 1,244.00 | 1,244.00 | -0.56% | 58,200 |
| Apr 16, 2026 | 1,205.00 | 1,268.00 | 1,196.00 | 1,251.00 | 1,251.00 | 3.82% | 127,100 |
| 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 |