Ohara Inc. - 5218.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,234	1,244	1,244	1,245	1,226	99,300
August 21, 2025	1,201	1,216	1,216	1,221	1,195	43,900
August 20, 2025	1,229	1,205	1,205	1,229	1,205	49,900
August 19, 2025	1,226	1,227	1,227	1,233	1,222	37,900
August 18, 2025	1,220	1,226	1,226	1,230	1,214	42,800
August 15, 2025	1,203	1,217	1,217	1,220	1,195	62,900
August 14, 2025	1,200	1,204	1,204	1,208	1,186	59,600
August 13, 2025	1,202	1,205	1,205	1,205	1,193	39,600
August 12, 2025	1,197	1,194	1,194	1,207	1,185	70,300
August 08, 2025	1,179	1,184	1,184	1,186	1,174	32,300
August 07, 2025	1,192	1,176	1,176	1,192	1,171	23,900
August 06, 2025	1,173	1,185	1,185	1,186	1,173	26,700
August 05, 2025	1,170	1,173	1,173	1,180	1,160	38,800
August 04, 2025	1,165	1,170	1,170	1,170	1,150	63,000
August 01, 2025	1,181	1,195	1,195	1,213	1,181	64,200
July 31, 2025	1,174	1,181	1,181	1,187	1,171	36,800
July 30, 2025	1,185	1,173	1,173	1,185	1,162	172,000
July 29, 2025	1,190	1,174	1,174	1,190	1,171	90,500
July 28, 2025	1,179	1,197	1,197	1,198	1,154	161,100
July 25, 2025	1,125	1,107	1,107	1,125	1,107	30,400
July 24, 2025	1,119	1,121	1,121	1,130	1,118	45,800
July 23, 2025	1,088	1,119	1,119	1,125	1,088	75,400
July 22, 2025	1,087	1,078	1,078	1,090	1,075	34,700
July 18, 2025	1,096	1,083	1,083	1,096	1,083	19,100
July 17, 2025	1,077	1,095	1,095	1,095	1,075	34,000
July 16, 2025	1,093	1,082	1,082	1,093	1,080	48,600
July 15, 2025	1,117	1,097	1,097	1,117	1,096	51,600
July 14, 2025	1,122	1,105	1,105	1,124	1,105	77,300
July 11, 2025	1,130	1,128	1,128	1,132	1,124	35,700
July 10, 2025	1,152	1,117	1,117	1,152	1,115	53,100
July 09, 2025	1,135	1,148	1,148	1,150	1,127	81,000
July 08, 2025	1,100	1,127	1,127	1,133	1,100	50,600
July 07, 2025	1,121	1,104	1,104	1,128	1,103	50,200
July 04, 2025	1,132	1,118	1,118	1,132	1,110	65,500
July 03, 2025	1,085	1,112	1,112	1,128	1,085	72,500
July 02, 2025	1,070	1,081	1,081	1,085	1,063	33,800
July 01, 2025	1,092	1,064	1,064	1,092	1,064	43,100
June 30, 2025	1,100	1,095	1,095	1,102	1,091	38,300
June 27, 2025	1,070	1,092	1,092	1,100	1,070	79,600
June 26, 2025	1,044	1,058	1,058	1,067	1,039	76,700
June 25, 2025	1,021	1,021	1,021	1,025	1,016	18,300
June 24, 2025	1,017	1,025	1,025	1,031	1,010	36,300
June 23, 2025	1,008	1,000	1,000	1,008	997	40,500
June 20, 2025	1,012	1,012	1,012	1,020	1,007	40,900
June 19, 2025	1,008	1,012	1,012	1,022	1,004	32,300
June 18, 2025	1,009	1,008	1,008	1,015	1,006	26,800
June 17, 2025	1,011	1,010	1,010	1,017	1,004	36,500
June 16, 2025	1,020	1,010	1,010	1,034	1,006	92,300
June 13, 2025	1,094	1,086	1,086	1,110	1,045	58,600
June 12, 2025	1,090	1,094	1,094	1,094	1,076	30,400
June 11, 2025	1,083	1,090	1,090	1,095	1,083	20,900
June 10, 2025	1,076	1,083	1,083	1,091	1,076	20,300
June 09, 2025	1,083	1,078	1,078	1,090	1,072	22,500
June 06, 2025	1,064	1,077	1,077	1,084	1,063	28,700
June 05, 2025	1,046	1,060	1,060	1,066	1,046	16,900
June 04, 2025	1,038	1,050	1,050	1,053	1,038	11,400
June 03, 2025	1,043	1,038	1,038	1,050	1,036	17,800
June 02, 2025	1,052	1,047	1,047	1,058	1,045	12,600
May 30, 2025	1,050	1,061	1,061	1,067	1,050	16,700
May 29, 2025	1,053	1,063	1,063	1,066	1,053	22,000

Ohara Inc. (5218.T) JPX