Ohara Inc. 5218
TSE · Japan · Electronic Technology
¥1,629.00-50.00 (-2.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,629.00 | -2.98% | ¥1,658.00 | ¥1,680.00 | ¥1,629.00 | 78.60K |
| 2026-10-01 | ¥1,679.00 | +2.50% | ¥1,624.00 | ¥1,705.00 | ¥1,606.00 | 77.10K |
| 2026-09-30 | ¥1,638.00 | -2.27% | ¥1,666.00 | ¥1,689.00 | ¥1,637.00 | 64.60K |
| 2026-09-29 | ¥1,676.00 | +2.20% | ¥1,610.00 | ¥1,684.00 | ¥1,606.00 | 66.00K |
| 2026-09-28 | ¥1,640.00 | -3.02% | ¥1,700.00 | ¥1,708.00 | ¥1,635.00 | 63.50K |
| 2026-09-25 | ¥1,691.00 | +1.20% | ¥1,667.00 | ¥1,696.00 | ¥1,658.00 | 48.90K |
| 2026-09-24 | ¥1,671.00 | +0.78% | ¥1,662.00 | ¥1,688.00 | ¥1,643.00 | 57.10K |
| 2026-09-18 | ¥1,658.00 | +1.47% | ¥1,624.00 | ¥1,662.00 | ¥1,619.00 | 56.50K |
| 2026-09-17 | ¥1,634.00 | +1.81% | ¥1,638.00 | ¥1,667.00 | ¥1,620.00 | 91.70K |
| 2026-09-16 | ¥1,605.00 | +2.29% | ¥1,569.00 | ¥1,623.00 | ¥1,566.00 | 78.60K |
| 2026-09-15 | ¥1,569.00 | +1.62% | ¥1,532.00 | ¥1,625.00 | ¥1,502.00 | 151.30K |
| 2026-09-14 | ¥1,544.00 | -2.34% | ¥1,621.00 | ¥1,634.00 | ¥1,522.00 | 213.10K |
| 2026-09-11 | ¥1,581.00 | -0.88% | ¥1,555.00 | ¥1,599.00 | ¥1,530.00 | 69.70K |
| 2026-09-10 | ¥1,595.00 | +1.59% | ¥1,550.00 | ¥1,601.00 | ¥1,525.00 | 73.50K |
| 2026-09-09 | ¥1,570.00 | -3.38% | ¥1,625.00 | ¥1,639.00 | ¥1,570.00 | 95.90K |
| 2026-09-08 | ¥1,625.00 | -6.56% | ¥1,730.00 | ¥1,765.00 | ¥1,625.00 | 150.20K |
| 2026-09-07 | ¥1,739.00 | +5.84% | ¥1,659.00 | ¥1,742.00 | ¥1,659.00 | 130.40K |
| 2026-09-04 | ¥1,643.00 | -0.24% | ¥1,642.00 | ¥1,654.00 | ¥1,626.00 | 70.90K |
| 2026-09-03 | ¥1,647.00 | +2.11% | ¥1,614.00 | ¥1,662.00 | ¥1,601.00 | 71.90K |
| 2026-09-02 | ¥1,613.00 | -4.61% | ¥1,659.00 | ¥1,666.00 | ¥1,606.00 | 84.40K |
| 2026-09-01 | ¥1,691.00 | +1.32% | ¥1,641.00 | ¥1,699.00 | ¥1,636.00 | 119.20K |
| 2026-08-31 | ¥1,669.00 | +3.28% | ¥1,615.00 | ¥1,669.00 | ¥1,615.00 | 109.40K |
| 2026-08-28 | ¥1,616.00 | +1.38% | ¥1,596.00 | ¥1,633.00 | ¥1,594.00 | 88.20K |
| 2026-08-27 | ¥1,594.00 | +1.21% | ¥1,575.00 | ¥1,626.00 | ¥1,575.00 | 46.20K |
| 2026-08-26 | ¥1,575.00 | -0.32% | ¥1,589.00 | ¥1,605.00 | ¥1,560.00 | 41.00K |
| 2026-08-25 | ¥1,580.00 | +0.77% | ¥1,569.00 | ¥1,580.00 | ¥1,543.00 | 41.40K |
| 2026-08-24 | ¥1,568.00 | -1.38% | ¥1,581.00 | ¥1,593.00 | ¥1,568.00 | 44.40K |
| 2026-08-21 | ¥1,590.00 | -0.93% | ¥1,595.00 | ¥1,604.00 | ¥1,570.00 | 49.50K |
| 2026-08-20 | ¥1,605.00 | +0.88% | ¥1,609.00 | ¥1,609.00 | ¥1,574.00 | 53.70K |
| 2026-08-19 | ¥1,591.00 | -2.15% | ¥1,586.00 | ¥1,649.00 | ¥1,565.00 | 128.10K |
| 2026-08-18 | ¥1,626.00 | +1.56% | ¥1,595.00 | ¥1,657.00 | ¥1,583.00 | 117.10K |
| 2026-08-17 | ¥1,601.00 | -2.79% | ¥1,532.00 | ¥1,603.00 | ¥1,507.00 | 117.60K |
| 2026-08-14 | ¥1,647.00 | +0.80% | ¥1,620.00 | ¥1,681.00 | ¥1,611.00 | 109.50K |
| 2026-08-13 | ¥1,634.00 | +5.01% | ¥1,566.00 | ¥1,637.00 | ¥1,555.00 | 111.70K |
| 2026-08-12 | ¥1,556.00 | -1.27% | ¥1,572.00 | ¥1,574.00 | ¥1,540.00 | 47.30K |
| 2026-08-10 | ¥1,576.00 | -1.25% | ¥1,588.00 | ¥1,607.00 | ¥1,576.00 | 45.20K |
| 2026-08-07 | ¥1,596.00 | -0.87% | ¥1,597.00 | ¥1,616.00 | ¥1,547.00 | 91.80K |
| 2026-08-06 | ¥1,610.00 | +1.58% | ¥1,555.00 | ¥1,638.00 | ¥1,555.00 | 123.20K |
| 2026-08-05 | ¥1,585.00 | +5.60% | ¥1,530.00 | ¥1,588.00 | ¥1,512.00 | 134.90K |
| 2026-08-04 | ¥1,501.00 | +1.08% | ¥1,485.00 | ¥1,537.00 | ¥1,485.00 | 86.90K |
| 2026-08-03 | ¥1,485.00 | +3.20% | ¥1,430.00 | ¥1,497.00 | ¥1,405.00 | 72.80K |
| 2026-07-31 | ¥1,439.00 | +1.41% | ¥1,449.00 | ¥1,460.00 | ¥1,411.00 | 70.00K |
| 2026-07-30 | ¥1,419.00 | +1.00% | ¥1,405.00 | ¥1,456.00 | ¥1,388.00 | 209.40K |
| 2026-07-29 | ¥1,405.00 | -1.13% | ¥1,430.00 | ¥1,476.00 | ¥1,387.00 | 135.90K |
| 2026-07-28 | ¥1,421.00 | +0.07% | ¥1,411.00 | ¥1,436.00 | ¥1,391.00 | 164.00K |
| 2026-07-27 | ¥1,420.00 | +1.07% | ¥1,435.00 | ¥1,446.00 | ¥1,407.00 | 59.10K |
| 2026-07-24 | ¥1,405.00 | -1.20% | ¥1,408.00 | ¥1,411.00 | ¥1,392.00 | 41.40K |
| 2026-07-23 | ¥1,422.00 | -1.18% | ¥1,441.00 | ¥1,462.00 | ¥1,415.00 | 43.80K |
| 2026-07-22 | ¥1,439.00 | +2.64% | ¥1,402.00 | ¥1,459.00 | ¥1,402.00 | 57.00K |
| 2026-07-21 | ¥1,402.00 | -1.06% | ¥1,420.00 | ¥1,440.00 | ¥1,391.00 | 58.60K |
| 2026-07-17 | ¥1,417.00 | -0.84% | ¥1,399.00 | ¥1,419.00 | ¥1,357.00 | 126.00K |
| 2026-07-16 | ¥1,429.00 | -2.86% | ¥1,455.00 | ¥1,462.00 | ¥1,410.00 | 67.50K |
| 2026-07-15 | ¥1,471.00 | +3.88% | ¥1,442.00 | ¥1,476.00 | ¥1,419.00 | 59.70K |
| 2026-07-14 | ¥1,416.00 | -0.07% | ¥1,408.00 | ¥1,432.00 | ¥1,378.00 | 92.30K |
| 2026-07-13 | ¥1,417.00 | -2.28% | ¥1,471.00 | ¥1,484.00 | ¥1,398.00 | 113.10K |
| 2026-07-10 | ¥1,450.00 | +0.69% | ¥1,470.00 | ¥1,490.00 | ¥1,446.00 | 79.60K |
| 2026-07-09 | ¥1,440.00 | -6.01% | ¥1,511.00 | ¥1,539.00 | ¥1,428.00 | 91.90K |
| 2026-07-08 | ¥1,532.00 | +0.66% | ¥1,520.00 | ¥1,560.00 | ¥1,513.00 | 77.60K |
| 2026-07-07 | ¥1,522.00 | -1.81% | ¥1,540.00 | ¥1,550.00 | ¥1,514.00 | 94.60K |
| 2026-07-06 | ¥1,550.00 | -0.32% | ¥1,540.00 | ¥1,555.00 | ¥1,524.00 | 76.80K |
| 2026-07-03 | ¥1,555.00 | +0.06% | ¥1,526.00 | ¥1,560.00 | ¥1,501.00 | 79.90K |
| 2026-07-02 | ¥1,554.00 | +1.70% | ¥1,528.00 | ¥1,578.00 | ¥1,520.00 | 66.70K |
| 2026-07-01 | ¥1,528.00 | -1.42% | ¥1,590.00 | ¥1,590.00 | ¥1,515.00 | 67.50K |
| 2026-06-30 | ¥1,550.00 | +5.80% | ¥1,495.00 | ¥1,576.00 | ¥1,489.00 | 121.70K |
| 2026-06-29 | ¥1,465.00 | -6.75% | ¥1,571.00 | ¥1,596.00 | ¥1,452.00 | 107.40K |
| 2026-06-26 | ¥1,571.00 | -1.87% | ¥1,572.00 | ¥1,588.00 | ¥1,536.00 | 85.70K |
| 2026-06-25 | ¥1,601.00 | +1.07% | ¥1,624.00 | ¥1,635.00 | ¥1,601.00 | 80.00K |
| 2026-06-24 | ¥1,584.00 | -3.12% | ¥1,599.00 | ¥1,658.00 | ¥1,579.00 | 95.00K |
| 2026-06-23 | ¥1,635.00 | 0.00% | ¥1,675.00 | ¥1,744.00 | ¥1,632.00 | 197.00K |
| 2026-06-22 | ¥1,635.00 | +0.31% | ¥1,630.00 | ¥1,653.00 | ¥1,608.00 | 94.30K |
| 2026-06-19 | ¥1,630.00 | -0.79% | ¥1,667.00 | ¥1,689.00 | ¥1,630.00 | 114.80K |
| 2026-06-18 | ¥1,643.00 | -0.12% | ¥1,660.00 | ¥1,675.00 | ¥1,631.00 | 89.10K |
| 2026-06-17 | ¥1,645.00 | +6.27% | ¥1,531.00 | ¥1,657.00 | ¥1,531.00 | 125.30K |
| 2026-06-16 | ¥1,548.00 | +1.71% | ¥1,514.00 | ¥1,565.00 | ¥1,482.00 | 144.50K |
| 2026-06-15 | ¥1,522.00 | +6.14% | ¥1,524.00 | ¥1,573.00 | ¥1,478.00 | 233.30K |
| 2026-06-12 | ¥1,434.00 | 0.00% | ¥1,459.00 | ¥1,465.00 | ¥1,411.00 | 75.50K |
| 2026-06-11 | ¥1,434.00 | +1.13% | ¥1,388.00 | ¥1,435.00 | ¥1,372.00 | 115.90K |
| 2026-06-10 | ¥1,418.00 | -7.20% | ¥1,488.00 | ¥1,500.00 | ¥1,405.00 | 142.80K |
| 2026-06-09 | ¥1,528.00 | -1.42% | ¥1,550.00 | ¥1,567.00 | ¥1,491.00 | 101.30K |
| 2026-06-08 | ¥1,550.00 | -7.85% | ¥1,579.00 | ¥1,579.00 | ¥1,528.00 | 131.50K |
| 2026-06-05 | ¥1,682.00 | +0.78% | ¥1,645.00 | ¥1,697.00 | ¥1,582.00 | 163.60K |
| 2026-06-04 | ¥1,669.00 | +5.50% | ¥1,589.00 | ¥1,669.00 | ¥1,531.00 | 162.20K |
| 2026-06-03 | ¥1,582.00 | +2.99% | ¥1,548.00 | ¥1,609.00 | ¥1,536.00 | 124.40K |
| 2026-06-02 | ¥1,536.00 | -1.92% | ¥1,562.00 | ¥1,562.00 | ¥1,489.00 | 117.40K |
| 2026-06-01 | ¥1,566.00 | +1.03% | ¥1,551.00 | ¥1,587.00 | ¥1,514.00 | 161.50K |
| 2026-05-29 | ¥1,550.00 | -1.27% | ¥1,570.00 | ¥1,620.00 | ¥1,550.00 | 103.00K |
| 2026-05-28 | ¥1,570.00 | +0.32% | ¥1,560.00 | ¥1,594.00 | ¥1,532.00 | 116.00K |
| 2026-05-27 | ¥1,565.00 | +5.03% | ¥1,492.00 | ¥1,635.00 | ¥1,492.00 | 303.20K |
| 2026-05-26 | ¥1,490.00 | -2.61% | ¥1,526.00 | ¥1,526.00 | ¥1,458.00 | 92.00K |
| 2026-05-25 | ¥1,530.00 | +6.77% | ¥1,463.00 | ¥1,532.00 | ¥1,454.00 | 159.70K |