Ohara Inc. (TYO:5218)
Japan · Delayed Price · Currency is JPY 1,590.00
-15.00 (-0.93%)
Aug 21, 2026, 3:30 PM JST
Ohara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,455.00 | 1,462.00 | 1,410.00 | 1,429.00 | 1,429.00 | -2.86% | 67,500 |
| Jul 15, 2026 | 1,442.00 | 1,476.00 | 1,419.00 | 1,471.00 | 1,471.00 | 3.88% | 59,700 |
| Jul 14, 2026 | 1,408.00 | 1,432.00 | 1,378.00 | 1,416.00 | 1,416.00 | -0.07% | 92,300 |
| Jul 13, 2026 | 1,471.00 | 1,484.00 | 1,398.00 | 1,417.00 | 1,417.00 | -2.28% | 113,100 |
| Jul 10, 2026 | 1,470.00 | 1,490.00 | 1,446.00 | 1,450.00 | 1,450.00 | 0.69% | 79,600 |
| Jul 9, 2026 | 1,511.00 | 1,539.00 | 1,428.00 | 1,440.00 | 1,440.00 | -6.01% | 91,900 |
| Jul 8, 2026 | 1,520.00 | 1,560.00 | 1,513.00 | 1,532.00 | 1,532.00 | 0.66% | 77,600 |
| Jul 7, 2026 | 1,540.00 | 1,550.00 | 1,514.00 | 1,522.00 | 1,522.00 | -1.81% | 94,600 |
| Jul 6, 2026 | 1,540.00 | 1,555.00 | 1,524.00 | 1,550.00 | 1,550.00 | -0.32% | 76,800 |
| Jul 3, 2026 | 1,526.00 | 1,560.00 | 1,501.00 | 1,555.00 | 1,555.00 | 0.06% | 79,900 |
| Jul 2, 2026 | 1,528.00 | 1,578.00 | 1,520.00 | 1,554.00 | 1,554.00 | 1.70% | 66,700 |
| Jul 1, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,528.00 | 1,528.00 | -1.42% | 67,500 |
| Jun 30, 2026 | 1,495.00 | 1,576.00 | 1,489.00 | 1,550.00 | 1,550.00 | 5.80% | 121,700 |
| Jun 29, 2026 | 1,571.00 | 1,596.00 | 1,452.00 | 1,465.00 | 1,465.00 | -6.75% | 107,400 |
| Jun 26, 2026 | 1,572.00 | 1,588.00 | 1,536.00 | 1,571.00 | 1,571.00 | -1.87% | 85,700 |
| Jun 25, 2026 | 1,624.00 | 1,635.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1.07% | 80,000 |
| Jun 24, 2026 | 1,599.00 | 1,658.00 | 1,579.00 | 1,584.00 | 1,584.00 | -3.12% | 95,000 |
| Jun 23, 2026 | 1,675.00 | 1,744.00 | 1,632.00 | 1,635.00 | 1,635.00 | - | 197,000 |
| Jun 22, 2026 | 1,630.00 | 1,653.00 | 1,608.00 | 1,635.00 | 1,635.00 | 0.31% | 94,300 |
| Jun 19, 2026 | 1,667.00 | 1,689.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.79% | 114,800 |
| Jun 18, 2026 | 1,660.00 | 1,675.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.12% | 89,100 |
| Jun 17, 2026 | 1,531.00 | 1,657.00 | 1,531.00 | 1,645.00 | 1,645.00 | 6.27% | 125,300 |
| Jun 16, 2026 | 1,514.00 | 1,565.00 | 1,482.00 | 1,548.00 | 1,548.00 | 1.71% | 144,500 |
| Jun 15, 2026 | 1,524.00 | 1,573.00 | 1,478.00 | 1,522.00 | 1,522.00 | 6.14% | 233,300 |
| Jun 12, 2026 | 1,459.00 | 1,465.00 | 1,411.00 | 1,434.00 | 1,434.00 | - | 75,500 |
| Jun 11, 2026 | 1,388.00 | 1,435.00 | 1,372.00 | 1,434.00 | 1,434.00 | 1.13% | 115,900 |