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 ¥2,752.53 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,034.58, while ¥1000 invested 1 year ago would be worth ¥1,339.02. This corresponds to total returns of 175.25%, 3.46%, 33.9%, respectively, with annualized returns of 10.65%, 0.68%, 33.9%.

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
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
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