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 ¥3,531.45 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,314.7, while ¥1000 invested 1 year ago would be worth ¥1,295.14. This corresponds to total returns of 253.14%, 31.47%, 29.51%, respectively, with annualized returns of 13.44%, 5.62%, 29.51%.

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
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
August 10, 2026	1,588	1,576	1,576	1,607	1,576	45,200
August 07, 2026	1,597	1,596	1,596	1,616	1,547	91,800
August 06, 2026	1,555	1,610	1,610	1,638	1,555	123,200
August 05, 2026	1,530	1,585	1,585	1,588	1,512	134,900
August 04, 2026	1,485	1,501	1,501	1,537	1,485	86,900
August 03, 2026	1,430	1,485	1,485	1,497	1,405	72,800
July 31, 2026	1,449	1,439	1,439	1,460	1,411	70,000
July 30, 2026	1,405	1,419	1,419	1,456	1,388	209,400
July 29, 2026	1,430	1,405	1,405	1,476	1,387	135,900
July 28, 2026	1,411	1,421	1,421	1,436	1,391	164,000
July 27, 2026	1,435	1,420	1,420	1,446	1,407	59,100
July 23, 2026	1,441	1,422	1,422	1,462	1,415	43,800
July 22, 2026	1,402	1,439	1,439	1,459	1,402	57,000
July 21, 2026	1,420	1,402	1,402	1,440	1,391	58,600
July 17, 2026	1,399	1,417	1,417	1,419	1,357	126,000
July 16, 2026	1,455	1,429	1,429	1,462	1,410	67,500
July 15, 2026	1,442	1,471	1,471	1,476	1,419	59,700
July 14, 2026	1,408	1,416	1,416	1,432	1,378	92,300
July 13, 2026	1,471	1,417	1,417	1,484	1,398	113,100
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