Want to see JP:5218 full AI Analyst Report?
Ohara Inc. (5218) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,520.00 | 1,553.00 | 1,509.00 | 1,542.00 | 1,542.00 | +0.06% | 94,800 | 1.06 |
| Oct 30, 2026 | 1,649.00 | 1,666.00 | 1,531.00 | 1,541.00 | 1,541.00 | -4.82% | 101,800 | 1.14 |
| Oct 29, 2026 | 1,689.00 | 1,700.00 | 1,600.00 | 1,619.00 | 1,619.00 | -2.70% | 287,100 | 3.34 |
| Oct 28, 2026 | 1,695.00 | 1,738.00 | 1,657.00 | 1,689.00 | 1,664.00 | -0.59% | 164,500 | 1.95 |
| Oct 27, 2026 | 1,597.00 | 1,699.00 | 1,588.00 | 1,699.00 | 1,673.85 | +7.74% | 101,000 | 1.17 |
| Oct 26, 2026 | 1,565.00 | 1,592.00 | 1,541.00 | 1,577.00 | 1,553.66 | +2.87% | 86,700 | 1.00 |
| Oct 23, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,533.00 | 1,510.31 | -2.17% | 107,300 | 1.22 |
| Oct 22, 2026 | 1,659.00 | 1,667.00 | 1,567.00 | 1,567.00 | 1,543.81 | -3.81% | 75,800 | 0.87 |
| Oct 21, 2026 | 1,638.00 | 1,658.00 | 1,622.00 | 1,629.00 | 1,604.89 | +1.12% | 56,800 | 0.65 |
| Oct 20, 2026 | 1,710.00 | 1,710.00 | 1,608.00 | 1,611.00 | 1,587.15 | -6.12% | 102,800 | 1.19 |
| Oct 19, 2026 | 1,685.00 | 1,716.00 | 1,649.00 | 1,716.00 | 1,690.60 | -0.52% | 59,300 | 0.69 |
| Oct 16, 2026 | 1,708.00 | 1,766.00 | 1,675.00 | 1,725.00 | 1,699.47 | +3.17% | 124,100 | 1.46 |
| Oct 15, 2026 | 1,732.00 | 1,737.00 | 1,655.00 | 1,672.00 | 1,647.25 | -6.96% | 115,800 | 1.39 |
| Oct 14, 2026 | 1,803.00 | 1,825.00 | 1,766.00 | 1,797.00 | 1,770.40 | -0.55% | 94,500 | 1.13 |
| Oct 13, 2026 | 1,798.00 | 1,835.00 | 1,756.00 | 1,807.00 | 1,780.25 | +1.35% | 186,200 | 2.27 |
| Oct 12, 2026 | 1,783.00 | 1,799.00 | 1,675.00 | 1,783.00 | 1,756.61 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,687.00 | 1,799.00 | 1,675.00 | 1,783.00 | 1,756.61 | +5.32% | 201,100 | 2.48 |
| Oct 08, 2026 | 1,710.00 | 1,727.00 | 1,685.00 | 1,693.00 | 1,667.94 | -3.09% | 90,300 | 1.11 |
| Oct 07, 2026 | 1,728.00 | 1,750.00 | 1,704.00 | 1,747.00 | 1,721.14 | +1.04% | 93,100 | 1.14 |
| Oct 06, 2026 | 1,684.00 | 1,729.00 | 1,667.00 | 1,729.00 | 1,703.41 | +2.67% | 97,900 | 1.20 |
| Oct 05, 2026 | 1,640.00 | 1,693.00 | 1,639.00 | 1,684.00 | 1,659.07 | +3.38% | 78,400 | 0.96 |
| Oct 02, 2026 | 1,658.00 | 1,680.00 | 1,629.00 | 1,629.00 | 1,604.89 | -2.98% | 78,600 | 0.96 |
| Oct 01, 2026 | 1,624.00 | 1,705.00 | 1,606.00 | 1,679.00 | 1,654.15 | +2.50% | 77,100 | 0.95 |
| Sep 30, 2026 | 1,666.00 | 1,689.00 | 1,637.00 | 1,638.00 | 1,613.75 | -2.27% | 64,600 | 0.79 |
| Sep 29, 2026 | 1,610.00 | 1,684.00 | 1,606.00 | 1,676.00 | 1,651.19 | +2.20% | 66,000 | 0.81 |
| Sep 28, 2026 | 1,700.00 | 1,708.00 | 1,635.00 | 1,640.00 | 1,615.73 | -3.02% | 63,500 | 0.78 |
| Sep 25, 2026 | 1,667.00 | 1,696.00 | 1,658.00 | 1,691.00 | 1,665.97 | +1.20% | 48,900 | 0.59 |
| Sep 24, 2026 | 1,662.00 | 1,688.00 | 1,643.00 | 1,671.00 | 1,646.27 | +0.78% | 57,100 | 0.68 |
| Sep 23, 2026 | 1,658.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,633.46 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,658.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,633.46 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,658.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,633.46 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,624.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,633.46 | +1.47% | 56,500 | 0.63 |
| Sep 17, 2026 | 1,638.00 | 1,667.00 | 1,620.00 | 1,634.00 | 1,609.81 | +1.81% | 91,700 | 1.02 |
| Sep 16, 2026 | 1,569.00 | 1,623.00 | 1,564.00 | 1,605.00 | 1,581.24 | +2.29% | 78,600 | 0.87 |
| Sep 15, 2026 | 1,532.00 | 1,625.00 | 1,502.00 | 1,569.00 | 1,545.78 | +1.62% | 151,300 | 1.69 |
| Sep 14, 2026 | 1,621.00 | 1,634.00 | 1,522.00 | 1,544.00 | 1,521.15 | -2.34% | 213,100 | 2.41 |
| Sep 11, 2026 | 1,555.00 | 1,599.00 | 1,530.00 | 1,581.00 | 1,557.60 | -0.88% | 69,700 | 0.78 |
| Sep 10, 2026 | 1,550.00 | 1,601.00 | 1,525.00 | 1,595.00 | 1,571.39 | +1.59% | 73,500 | 0.80 |
| Sep 09, 2026 | 1,625.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,546.76 | -3.38% | 95,900 | 1.04 |
| Sep 08, 2026 | 1,730.00 | 1,765.00 | 1,625.00 | 1,625.00 | 1,600.95 | -6.56% | 150,200 | 1.65 |
| Sep 07, 2026 | 1,659.00 | 1,742.00 | 1,659.00 | 1,739.00 | 1,713.26 | +5.84% | 130,399 | 1.43 |
| Sep 04, 2026 | 1,642.00 | 1,654.00 | 1,626.00 | 1,643.00 | 1,618.68 | -0.24% | 70,900 | 0.77 |
| Sep 03, 2026 | 1,614.00 | 1,662.00 | 1,601.00 | 1,647.00 | 1,622.62 | +2.11% | 71,900 | 0.77 |
| Sep 02, 2026 | 1,659.00 | 1,666.00 | 1,606.00 | 1,613.00 | 1,589.12 | -4.61% | 84,400 | 0.90 |
| Sep 01, 2026 | 1,641.00 | 1,699.00 | 1,636.00 | 1,691.00 | 1,665.97 | +1.32% | 119,200 | 1.26 |
| Aug 31, 2026 | 1,615.00 | 1,669.00 | 1,615.00 | 1,669.00 | 1,644.30 | +3.28% | 109,400 | 1.15 |
| Aug 28, 2026 | 1,596.00 | 1,633.00 | 1,594.00 | 1,616.00 | 1,592.08 | +1.38% | 88,200 | 0.92 |
| Aug 27, 2026 | 1,575.00 | 1,626.00 | 1,575.00 | 1,594.00 | 1,570.41 | +1.21% | 46,200 | 0.47 |
| Aug 26, 2026 | 1,589.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,551.69 | -0.32% | 41,000 | 0.42 |
| Aug 25, 2026 | 1,569.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,556.61 | +0.77% | 41,400 | 0.42 |
