Ohara Inc. (5218.T) JPX

1,582.00

+46(+2.99%)

Updated at June 03 11:12AM

Currency In JPY

5218.T Historical Return

If you invested ¥1000 in Ohara Inc. (5218.T) 10 years ago, it would be worth ¥3,395 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,108.99, while ¥1000 invested 1 year ago would be worth ¥1,558.02. This corresponds to total returns of 239.5%, 10.9%, 55.8%, respectively, with annualized returns of 12.99%, 2.09%, 55.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5218.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,562	1,536	1,536	1,562	1,489	117,400
June 01, 2026	1,551	1,566	1,566	1,587	1,514	161,500
May 29, 2026	1,570	1,550	1,550	1,620	1,550	103,000
May 28, 2026	1,560	1,570	1,570	1,594	1,532	116,000
May 27, 2026	1,492	1,565	1,565	1,635	1,492	303,200
May 26, 2026	1,526	1,490	1,490	1,526	1,458	92,000
May 25, 2026	1,463	1,530	1,530	1,532	1,454	159,700
May 22, 2026	1,397	1,433	1,433	1,447	1,397	84,400
May 21, 2026	1,361	1,390	1,390	1,406	1,360	73,800
May 20, 2026	1,375	1,336	1,336	1,378	1,316	55,400
May 19, 2026	1,424	1,383	1,383	1,430	1,370	84,500
May 18, 2026	1,383	1,411	1,411	1,419	1,370	91,300
May 15, 2026	1,410	1,385	1,385	1,434	1,363	127,600
May 14, 2026	1,365	1,402	1,402	1,428	1,364	124,900
May 13, 2026	1,340	1,354	1,354	1,355	1,327	60,100
May 12, 2026	1,345	1,339	1,339	1,380	1,332	103,700
May 11, 2026	1,324	1,330	1,330	1,330	1,305	89,400
May 08, 2026	1,298	1,305	1,305	1,305	1,260	81,500
May 07, 2026	1,308	1,304	1,304	1,330	1,291	115,800
May 01, 2026	1,230	1,266	1,266	1,266	1,213	63,500
April 30, 2026	1,219	1,227	1,227	1,246	1,211	97,800
April 28, 2026	1,230	1,219	1,219	1,230	1,208	43,500
April 27, 2026	1,229	1,237	1,237	1,259	1,217	99,200
April 24, 2026	1,281	1,200	1,200	1,291	1,190	220,500
April 23, 2026	1,291	1,275	1,275	1,305	1,269	120,100
April 22, 2026	1,310	1,300	1,300	1,315	1,290	59,300
April 21, 2026	1,350	1,310	1,310	1,365	1,300	127,800
April 20, 2026	1,247	1,304	1,304	1,310	1,247	135,700
April 17, 2026	1,260	1,244	1,244	1,262	1,240	58,200
April 16, 2026	1,205	1,251	1,251	1,268	1,196	127,100
April 15, 2026	1,199	1,205	1,205	1,208	1,189	63,400
April 14, 2026	1,191	1,199	1,199	1,205	1,178	110,100
April 13, 2026	1,127	1,193	1,193	1,193	1,125	122,700
April 10, 2026	1,130	1,127	1,127	1,135	1,121	26,800
April 09, 2026	1,142	1,129	1,129	1,149	1,127	40,100
April 08, 2026	1,159	1,146	1,146	1,176	1,138	96,800
April 07, 2026	1,145	1,141	1,141	1,151	1,136	22,100
April 06, 2026	1,147	1,145	1,145	1,150	1,132	25,600
April 03, 2026	1,129	1,147	1,147	1,151	1,110	67,800
April 02, 2026	1,120	1,108	1,108	1,138	1,101	51,800
April 01, 2026	1,095	1,120	1,120	1,122	1,095	60,000
March 31, 2026	1,058	1,068	1,068	1,090	1,054	59,000
March 30, 2026	1,081	1,066	1,066	1,082	1,060	95,000
March 27, 2026	1,123	1,129	1,129	1,139	1,111	65,800
March 26, 2026	1,162	1,137	1,137	1,162	1,126	60,300
March 25, 2026	1,125	1,155	1,155	1,164	1,125	105,400
March 24, 2026	1,119	1,115	1,120	1,125	1,101	41,800
March 23, 2026	1,110	1,089	1,089	1,134	1,086	118,500
March 19, 2026	1,150	1,115	1,115	1,150	1,115	353,800
March 18, 2026	1,167	1,177	1,177	1,183	1,157	73,400
March 17, 2026	1,164	1,163	1,163	1,182	1,157	106,700
March 16, 2026	1,141	1,177	1,177	1,188	1,134	174,000
March 13, 2026	1,117	1,111	1,111	1,125	1,100	64,000
March 12, 2026	1,117	1,133	1,133	1,148	1,107	154,500
March 11, 2026	1,124	1,118	1,118	1,139	1,118	53,100
March 10, 2026	1,100	1,112	1,118	1,117	1,095	25,700
March 09, 2026	1,095	1,082	1,082	1,095	1,045	139,800
March 06, 2026	1,142	1,155	1,155	1,163	1,134	50,300
March 05, 2026	1,143	1,155	1,155	1,166	1,141	65,600
March 04, 2026	1,127	1,107	1,100	1,146	1,090	101,800