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 ¥3,165.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,060.65, while ¥1000 invested 1 year ago would be worth ¥1,310.91. This corresponds to total returns of 216.56%, 6.07%, 31.09%, respectively, with annualized returns of 12.21%, 1.18%, 31.09%.

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
July 10, 2026	1,470	1,450	1,450	1,490	1,446	79,600
July 09, 2026	1,511	1,440	1,440	1,539	1,428	91,900
July 08, 2026	1,520	1,532	1,532	1,560	1,513	77,600
July 07, 2026	1,540	1,522	1,522	1,550	1,514	94,600
July 06, 2026	1,540	1,550	1,550	1,555	1,524	76,800
July 03, 2026	1,526	1,555	1,555	1,560	1,501	79,900
July 02, 2026	1,528	1,554	1,554	1,578	1,520	66,700
July 01, 2026	1,590	1,528	1,528	1,590	1,515	67,500
June 30, 2026	1,495	1,550	1,550	1,576	1,489	121,700
June 29, 2026	1,571	1,465	1,465	1,596	1,452	107,400
June 26, 2026	1,572	1,571	1,571	1,588	1,536	85,700
June 25, 2026	1,624	1,601	1,601	1,635	1,601	80,000
June 24, 2026	1,599	1,584	1,584	1,658	1,579	95,000
June 23, 2026	1,675	1,635	1,635	1,744	1,632	197,000
June 22, 2026	1,630	1,635	1,635	1,653	1,608	94,300
June 19, 2026	1,667	1,630	1,630	1,689	1,630	114,800
June 18, 2026	1,660	1,643	1,643	1,675	1,631	89,100
June 17, 2026	1,531	1,645	1,645	1,657	1,531	125,300
June 16, 2026	1,514	1,548	1,548	1,565	1,482	144,500
June 15, 2026	1,524	1,522	1,522	1,573	1,478	233,300
June 12, 2026	1,459	1,434	1,434	1,465	1,411	75,500
June 11, 2026	1,388	1,434	1,434	1,435	1,372	115,900
June 10, 2026	1,488	1,418	1,418	1,500	1,405	142,800
June 09, 2026	1,550	1,528	1,528	1,567	1,491	101,300
June 08, 2026	1,579	1,550	1,550	1,579	1,528	131,500
June 05, 2026	1,645	1,682	1,682	1,697	1,582	163,600
June 04, 2026	1,589	1,669	1,669	1,669	1,531	162,200
June 03, 2026	1,548	1,582	1,582	1,609	1,536	124,400
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