kabutan

OHARA INC.(5218) Historical

5218
TSE Standard
OHARA INC.
1,168
JPY
+57
(+5.13%)
Mar 16, 10:20 am JST
7.32
USD
Mar 15, 9:20 pm EDT
Result
PTS
outside of trading hours
1,167
Mar 16, 10:02 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
1,281 JPY
52 Week Low Apr 7, 2025
848 JPY
Yearly High Aug 25, 2025
1,281 JPY
Yearly Low Apr 7, 2025
848 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,141 1,188 1,134 1,168 +57 +5.13% 70,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,095 1,148 1,045 1,111 -44 -3.81% 461,400
Mar 6, 2026 1,200 1,200 1,090 1,155 -59 -4.86% 396,900
Feb 27, 2026 1,153 1,214 1,149 1,214 +60 +5.20% 420,500
Feb 20, 2026 1,151 1,167 1,133 1,154 +24 +2.12% 322,300
Feb 13, 2026 1,095 1,160 1,073 1,130 +52 +4.82% 325,500
Feb 6, 2026 1,070 1,090 1,050 1,078 +9 +0.84% 222,400
Jan 30, 2026 1,065 1,073 1,032 1,069 -5 -0.47% 280,900
Jan 23, 2026 1,073 1,081 1,041 1,074 -1 -0.09% 263,900
Jan 16, 2026 1,053 1,084 1,040 1,075 +33 +3.17% 371,700
Jan 9, 2026 1,030 1,065 1,026 1,042 +11 +1.07% 411,500
Dec 30, 2025 1,029 1,059 1,027 1,031 +3 +0.29% 176,000
Dec 26, 2025 1,050 1,052 1,021 1,028 -19 -1.81% 320,500
Dec 19, 2025 1,070 1,076 1,019 1,047 -28 -2.60% 508,600
Dec 12, 2025 1,154 1,193 1,075 1,075 -74 -6.44% 440,400
Dec 5, 2025 1,136 1,170 1,127 1,149 +15 +1.32% 204,000
Nov 28, 2025 1,143 1,143 1,107 1,134 -4 -0.35% 153,600
Nov 21, 2025 1,152 1,165 1,112 1,138 -13 -1.13% 144,100
Nov 14, 2025 1,147 1,181 1,144 1,151 +13 +1.14% 217,500
Nov 7, 2025 1,136 1,150 1,100 1,138 -1 -0.09% 152,800
Oct 31, 2025 1,172 1,204 1,128 1,139 -23 -1.98% 457,800