Ohara Inc. (5218.T) JPX

1,147.00

+39(+3.52%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,115	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	1,112	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	1,107	1,146	1,090	101,800
March 03, 2026	1,188	1,155	1,155	1,192	1,154	71,300
March 02, 2026	1,200	1,188	1,188	1,200	1,165	72,200
February 27, 2026	1,184	1,214	1,214	1,214	1,174	129,800
February 26, 2026	1,190	1,183	1,183	1,194	1,175	78,200
February 25, 2026	1,175	1,169	1,169	1,185	1,163	83,800
February 24, 2026	1,153	1,174	1,174	1,177	1,149	128,700
February 20, 2026	1,150	1,154	0	1,154	1,141	69,500
February 19, 2026	1,160	1,147	0	1,167	1,140	64,600
February 18, 2026	1,152	1,154	0	1,156	1,138	67,300
February 17, 2026	1,144	1,147	0	1,152	1,138	66,100
February 16, 2026	1,151	1,140	0	1,151	1,133	54,800
February 13, 2026	1,152	1,130	0	1,157	1,124	70,100
February 12, 2026	1,118	1,160	0	1,160	1,117	110,500
February 10, 2026	1,095	1,118	0	1,118	1,095	74,400
February 09, 2026	1,095	1,087	0	1,098	1,073	70,500
February 06, 2026	1,076	1,078	0	1,081	1,063	27,100
February 05, 2026	1,089	1,082	0	1,089	1,078	32,500
February 04, 2026	1,064	1,089	0	1,090	1,061	69,900
February 03, 2026	1,067	1,058	0	1,067	1,050	52,900
February 02, 2026	1,070	1,054	0	1,083	1,054	40,000
January 30, 2026	1,051	1,069	0	1,073	1,049	44,200
January 29, 2026	1,051	1,051	0	1,055	1,037	54,200
January 28, 2026	1,043	1,048	0	1,054	1,034	44,300
January 27, 2026	1,041	1,043	0	1,043	1,032	53,400
January 26, 2026	1,065	1,040	0	1,065	1,040	84,800
January 23, 2026	1,077	1,074	0	1,079	1,069	27,400
January 22, 2026	1,065	1,076	0	1,081	1,057	57,700
January 21, 2026	1,050	1,059	0	1,059	1,041	64,200
January 20, 2026	1,063	1,060	0	1,074	1,055	43,800
January 19, 2026	1,073	1,055	0	1,073	1,052	70,800
January 16, 2026	1,075	1,075	0	1,084	1,065	141,900
January 15, 2026	1,065	1,069	0	1,073	1,058	64,000
January 14, 2026	1,044	1,067	0	1,075	1,044	116,700
January 13, 2026	1,053	1,043	0	1,055	1,040	49,100
January 09, 2026	1,038	1,042	0	1,042	1,035	40,500
January 08, 2026	1,060	1,033	0	1,063	1,033	75,400
January 07, 2026	1,046	1,065	0	1,065	1,040	151,300
January 06, 2026	1,040	1,042	0	1,047	1,037	45,300