kabutan

OHARA INC.(5218) Historical

5218
TSE Standard
OHARA INC.
1,047
JPY
+4
(+0.38%)
Dec 16, 9:00 am JST
6.75
USD
Dec 15, 7:00 pm 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 16, 2025 1,070 1,076 1,037 1,047 -28 -2.60% 170,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,421 1,433 1,316 1,331 -80 -5.67% 142,900
Oct 11, 2024 1,442 1,450 1,394 1,411 -24 -1.67% 108,000
Oct 4, 2024 1,429 1,490 1,415 1,435 -54 -3.63% 242,600
Sep 27, 2024 1,385 1,496 1,385 1,489 +118 +8.61% 284,000
Sep 20, 2024 1,358 1,428 1,328 1,371 +73 +5.62% 239,700
Sep 13, 2024 1,315 1,375 1,272 1,298 -67 -4.91% 159,600
Sep 6, 2024 1,409 1,410 1,336 1,365 -43 -3.05% 99,700
Aug 30, 2024 1,385 1,418 1,333 1,408 +14 +1.00% 112,000
Aug 23, 2024 1,261 1,394 1,261 1,394 +124 +9.76% 159,800
Aug 16, 2024 1,158 1,274 1,156 1,270 +112 +9.67% 96,700
Aug 9, 2024 1,136 1,246 1,000 1,158 -89 -7.14% 280,900
Aug 2, 2024 1,389 1,448 1,247 1,247 -122 -8.91% 171,400
Jul 26, 2024 1,383 1,418 1,346 1,369 -21 -1.51% 160,300
Jul 19, 2024 1,398 1,434 1,386 1,390 0 0.00% 163,100
Jul 12, 2024 1,291 1,412 1,277 1,390 +104 +8.09% 299,600
Jul 5, 2024 1,305 1,356 1,286 1,286 -17 -1.30% 179,100
Jun 28, 2024 1,343 1,360 1,295 1,303 -22 -1.66% 172,700
Jun 21, 2024 1,256 1,412 1,256 1,325 +9 +0.68% 404,400
Jun 14, 2024 1,358 1,380 1,304 1,316 -41 -3.02% 197,500
Jun 7, 2024 1,356 1,378 1,342 1,357 +20 +1.50% 138,000