kabutan

OHARA INC.(5218) Historical

5218
TSE Standard
OHARA INC.
1,149
JPY
+7
(+0.61%)
Dec 5, 3:30 pm JST
7.43
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 5, 2025 1,136 1,170 1,127 1,149 +15 +1.32% 204,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,138 1,177 1,138 1,162 +31 +2.74% 228,300
Oct 17, 2025 1,132 1,144 1,118 1,131 -15 -1.31% 176,200
Oct 10, 2025 1,181 1,197 1,144 1,146 -5 -0.43% 300,500
Oct 3, 2025 1,219 1,228 1,142 1,151 -59 -4.88% 284,800
Sep 26, 2025 1,187 1,224 1,184 1,210 +39 +3.33% 178,600
Sep 19, 2025 1,201 1,215 1,169 1,171 -36 -2.98% 277,200
Sep 12, 2025 1,275 1,276 1,200 1,207 -63 -4.96% 353,800
Sep 5, 2025 1,262 1,270 1,226 1,270 +4 +0.32% 261,900
Aug 29, 2025 1,274 1,281 1,237 1,266 +22 +1.77% 276,400
Aug 22, 2025 1,220 1,245 1,195 1,244 +27 +2.22% 273,800
Aug 15, 2025 1,197 1,220 1,185 1,217 +33 +2.79% 232,400
Aug 8, 2025 1,165 1,192 1,150 1,184 -11 -0.92% 184,700
Aug 1, 2025 1,179 1,213 1,154 1,195 +88 +7.95% 524,600
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