kabutan

OHARA INC.(5218) Historical

5218
TSE Standard
OHARA INC.
1,195
JPY
+14
(+1.19%)
Aug 1, 3:30 pm JST
7.93
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
1,135
Aug 1, 11:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 27, 2024
1,496 JPY
52 Week Low Apr 7, 2025
848 JPY
Yearly High Jan 7, 2025
1,218 JPY
Yearly Low Apr 7, 2025
848 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,179 1,213 1,154 1,195 +88 +7.95% 588,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,087 1,130 1,075 1,107 +24 +2.22% 186,300
Jul 18, 2025 1,122 1,124 1,075 1,083 -45 -3.99% 230,600
Jul 11, 2025 1,121 1,152 1,100 1,128 +10 +0.89% 270,600
Jul 4, 2025 1,100 1,132 1,063 1,118 +26 +2.38% 253,200
Jun 27, 2025 1,008 1,100 997 1,092 +80 +7.91% 251,400
Jun 20, 2025 1,020 1,034 1,004 1,012 -74 -6.81% 228,800
Jun 13, 2025 1,083 1,110 1,045 1,086 +9 +0.84% 152,700
Jun 6, 2025 1,052 1,084 1,036 1,077 +16 +1.51% 87,400
May 30, 2025 1,031 1,067 1,031 1,061 +35 +3.41% 110,600
May 23, 2025 1,050 1,055 1,020 1,026 -10 -0.97% 87,600
May 16, 2025 1,037 1,075 1,031 1,036 -2 -0.19% 86,100
May 9, 2025 1,028 1,041 1,009 1,038 +4 +0.39% 64,900
May 2, 2025 1,060 1,060 1,002 1,034 -29 -2.73% 211,200
Apr 25, 2025 1,015 1,068 991 1,063 +48 +4.73% 142,200
Apr 18, 2025 972 1,015 951 1,015 +57 +5.95% 122,400
Apr 11, 2025 869 988 848 958 +14 +1.48% 322,100
Apr 4, 2025 1,102 1,108 931 944 -172 -15.41% 347,900
Mar 28, 2025 1,143 1,160 1,113 1,116 -15 -1.33% 284,100
Mar 21, 2025 1,126 1,152 1,088 1,131 +31 +2.82% 310,600
Mar 14, 2025 1,088 1,119 1,059 1,100 +16 +1.48% 224,900
1 2 3 4 5
...
15