Ohara Inc. (TYO:5218)
Japan
· Delayed Price · Currency is JPY 1,219.00
-18.00 (-1.46%)
Apr 28, 2026, 3:30 PM JST
Ohara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 1,051.00 | 1,073.00 | 1,049.00 | 1,069.00 | 1,069.00 | 1.71% | 44,200 |
| Jan 29, 2026 | 1,051.00 | 1,055.00 | 1,037.00 | 1,051.00 | 1,051.00 | 0.29% | 54,200 |
| Jan 28, 2026 | 1,043.00 | 1,054.00 | 1,034.00 | 1,048.00 | 1,048.00 | 0.48% | 44,300 |
| Jan 27, 2026 | 1,041.00 | 1,043.00 | 1,032.00 | 1,043.00 | 1,043.00 | 0.29% | 53,400 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.17% | 84,800 |
| Jan 23, 2026 | 1,077.00 | 1,079.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.19% | 27,400 |
| Jan 22, 2026 | 1,065.00 | 1,081.00 | 1,057.00 | 1,076.00 | 1,076.00 | 1.61% | 57,700 |
| Jan 21, 2026 | 1,050.00 | 1,059.00 | 1,041.00 | 1,059.00 | 1,059.00 | -0.09% | 64,200 |
| Jan 20, 2026 | 1,063.00 | 1,074.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 43,800 |
| Jan 19, 2026 | 1,073.00 | 1,073.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.86% | 70,800 |
| Jan 16, 2026 | 1,075.00 | 1,084.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.56% | 141,900 |
| Jan 15, 2026 | 1,065.00 | 1,073.00 | 1,058.00 | 1,069.00 | 1,069.00 | 0.19% | 64,000 |
| Jan 14, 2026 | 1,044.00 | 1,075.00 | 1,044.00 | 1,067.00 | 1,067.00 | 2.30% | 116,700 |
| Jan 13, 2026 | 1,053.00 | 1,055.00 | 1,040.00 | 1,043.00 | 1,043.00 | 0.10% | 49,100 |
| Jan 9, 2026 | 1,038.00 | 1,042.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.87% | 40,500 |
| Jan 8, 2026 | 1,060.00 | 1,063.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.00% | 75,400 |
| Jan 7, 2026 | 1,046.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.21% | 151,300 |
| Jan 6, 2026 | 1,040.00 | 1,047.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.68% | 45,300 |
| Jan 5, 2026 | 1,030.00 | 1,049.00 | 1,026.00 | 1,035.00 | 1,035.00 | 0.39% | 99,000 |
| Dec 30, 2025 | 1,042.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.06% | 90,400 |
| Dec 29, 2025 | 1,029.00 | 1,045.00 | 1,027.00 | 1,042.00 | 1,042.00 | 1.36% | 85,600 |
| Dec 26, 2025 | 1,030.00 | 1,030.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.19% | 94,200 |
| Dec 25, 2025 | 1,038.00 | 1,038.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.39% | 60,100 |
| Dec 24, 2025 | 1,050.00 | 1,052.00 | 1,030.00 | 1,034.00 | 1,034.00 | -1.52% | 51,500 |
| Dec 23, 2025 | 1,035.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.84% | 63,900 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.53% | 50,800 |
| Dec 19, 2025 | 1,043.00 | 1,048.00 | 1,029.00 | 1,047.00 | 1,047.00 | 0.29% | 76,800 |
| Dec 18, 2025 | 1,025.00 | 1,046.00 | 1,025.00 | 1,044.00 | 1,044.00 | 1.26% | 72,900 |
| Dec 17, 2025 | 1,023.00 | 1,034.00 | 1,019.00 | 1,031.00 | 1,031.00 | 0.39% | 76,700 |
| Dec 16, 2025 | 1,045.00 | 1,049.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.53% | 155,500 |
| Dec 15, 2025 | 1,070.00 | 1,076.00 | 1,037.00 | 1,043.00 | 1,043.00 | -2.98% | 126,700 |
| Dec 12, 2025 | 1,100.00 | 1,117.00 | 1,075.00 | 1,075.00 | 1,075.00 | -6.03% | 186,600 |
| Dec 11, 2025 | 1,179.00 | 1,179.00 | 1,139.00 | 1,144.00 | 1,144.00 | -2.97% | 77,600 |
| Dec 10, 2025 | 1,168.00 | 1,193.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.77% | 84,400 |
| Dec 9, 2025 | 1,166.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.26% | 52,200 |
| Dec 8, 2025 | 1,154.00 | 1,170.00 | 1,154.00 | 1,167.00 | 1,167.00 | 1.57% | 39,600 |
| Dec 5, 2025 | 1,147.00 | 1,163.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.61% | 57,400 |
| Dec 4, 2025 | 1,145.00 | 1,153.00 | 1,139.00 | 1,142.00 | 1,142.00 | -0.70% | 28,500 |
| Dec 3, 2025 | 1,133.00 | 1,170.00 | 1,133.00 | 1,150.00 | 1,150.00 | 1.32% | 63,100 |
| Dec 2, 2025 | 1,130.00 | 1,140.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.44% | 23,800 |
| Dec 1, 2025 | 1,136.00 | 1,139.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.35% | 31,200 |