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 ¥2,827.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,217.55, while ¥1000 invested 1 year ago would be worth ¥1,380.93. This corresponds to total returns of 182.71%, 21.76%, 38.09%, respectively, with annualized returns of 10.95%, 4.01%, 38.09%.

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
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
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