Ohara Inc. (5218.T) JPX

Currency In JPY

5218.T Historical Return

If you invested ¥1000 in Ohara Inc. (5218.T) 10 years ago, it would be worth ¥2,816.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,054.42, while ¥1000 invested 1 year ago would be worth ¥1,290.21. This corresponds to total returns of 181.66%, 5.44%, 29.02%, respectively, with annualized returns of 10.91%, 1.06%, 29.02%.

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
November 11, 2026	1,465	1,534	1,534	1,535	1,461	54,500
November 10, 2026	1,461	1,495	1,495	1,509	1,442	87,700
November 09, 2026	1,372	1,401	1,401	1,433	1,350	68,600
November 06, 2026	1,321	1,372	1,372	1,383	1,311	108,700
November 05, 2026	1,532	1,441	1,441	1,547	1,423	98,000
November 04, 2026	1,546	1,516	1,516	1,556	1,442	106,100
November 02, 2026	1,520	1,542	1,542	1,553	1,509	94,800
October 30, 2026	1,649	1,541	1,541	1,666	1,531	101,800
October 29, 2026	1,689	1,619	1,619	1,700	1,600	287,100
October 28, 2026	1,695	1,689	1,689	1,738	1,657	164,500
October 27, 2026	1,597	1,699	1,699	1,699	1,588	101,000
October 26, 2026	1,565	1,577	1,577	1,592	1,541	86,700
October 23, 2026	1,545	1,533	1,533	1,545	1,470	107,300
October 22, 2026	1,659	1,567	1,567	1,667	1,567	75,800
October 21, 2026	1,638	1,629	1,629	1,658	1,622	56,800
October 20, 2026	1,710	1,611	1,611	1,710	1,608	102,800
October 19, 2026	1,685	1,716	1,716	1,716	1,649	59,300
October 16, 2026	1,708	1,725	1,725	1,766	1,675	124,100
October 15, 2026	1,732	1,672	1,672	1,737	1,655	115,800
October 14, 2026	1,803	1,797	1,797	1,825	1,766	94,500
October 13, 2026	1,798	1,807	1,807	1,835	1,756	186,200
October 09, 2026	1,687	1,783	1,783	1,799	1,675	201,100
October 08, 2026	1,710	1,693	1,693	1,727	1,685	90,300
October 07, 2026	1,728	1,747	1,747	1,750	1,704	93,100
October 06, 2026	1,684	1,729	1,729	1,729	1,667	97,900
October 05, 2026	1,640	1,684	1,684	1,693	1,639	78,400
October 02, 2026	1,658	1,629	1,629	1,680	1,629	78,600
October 01, 2026	1,624	1,679	1,679	1,705	1,606	77,100
September 30, 2026	1,666	1,638	1,638	1,689	1,637	64,600
September 29, 2026	1,610	1,676	1,676	1,684	1,606	66,000
September 28, 2026	1,700	1,640	1,640	1,708	1,635	63,500
September 25, 2026	1,667	1,691	1,691	1,696	1,658	48,900
September 24, 2026	1,662	1,671	1,671	1,688	1,643	57,100
September 18, 2026	1,624	1,658	1,658	1,662	1,619	56,500
September 17, 2026	1,638	1,634	1,634	1,667	1,620	91,700
September 16, 2026	1,569	1,605	1,605	1,623	1,564	78,600
September 15, 2026	1,532	1,569	1,569	1,625	1,502	151,300
September 11, 2026	1,555	1,581	1,581	1,599	1,530	69,700
September 10, 2026	1,550	1,595	1,595	1,601	1,525	73,500
September 09, 2026	1,625	1,570	1,570	1,639	1,570	95,900
September 08, 2026	1,730	1,625	1,625	1,765	1,625	150,200
September 07, 2026	1,659	1,739	1,739	1,742	1,659	130,400
September 04, 2026	1,642	1,643	1,643	1,654	1,626	70,900
September 03, 2026	1,614	1,647	1,647	1,662	1,601	71,900
September 02, 2026	1,659	1,613	1,613	1,666	1,606	84,400
September 01, 2026	1,641	1,691	1,691	1,699	1,636	119,200
August 31, 2026	1,615	1,669	1,669	1,669	1,615	109,400
August 28, 2026	1,596	1,616	1,616	1,633	1,594	88,200
August 27, 2026	1,575	1,594	1,594	1,626	1,575	46,200
August 26, 2026	1,589	1,575	1,575	1,605	1,560	41,000
August 25, 2026	1,569	1,580	1,580	1,580	1,543	41,400
August 24, 2026	1,581	1,568	1,568	1,593	1,568	44,400
August 21, 2026	1,595	1,590	1,590	1,604	1,570	49,500
August 20, 2026	1,609	1,605	1,605	1,609	1,574	53,700
August 19, 2026	1,586	1,591	1,591	1,649	1,565	128,100
August 18, 2026	1,595	1,626	1,626	1,657	1,583	117,100
August 17, 2026	1,532	1,601	1,601	1,603	1,507	117,600
August 14, 2026	1,620	1,647	1,647	1,681	1,611	109,500
August 13, 2026	1,566	1,634	1,634	1,637	1,555	111,700
August 12, 2026	1,572	1,556	1,556	1,574	1,540	47,300