No.1
Disclosure
2026/09/11 15:30
2026年10月期 第3四半期決算短信〔日本基準〕(連結)
5218 OHARA INC.オハラTSE Standard / Glass & Ceramics Products
1 post
OHARA INC. (5218) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
OHARA INC. (5218) Stock Price History
OHARA INC. closed at ¥1,541 on Oct 30, 2026, −5.9% over 1 month, +34.8% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥1,807Oct 13
1-Month Low¥1,533Oct 23
1-Week Change+0.5%vs Oct 23
1-Month Change−5.9%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥94,078 today (−5.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −5.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,541 | −78 | −4.82% |
| Oct 29 (Thu) | ¥1,619 | −70 | −4.14% |
| Oct 28 (Wed) | ¥1,689 | −10 | −0.59% |
| Oct 27 (Tue) | ¥1,699 | +122 | +7.74% |
| Oct 26 (Mon) | ¥1,577 | +44 | +2.87% |
| Oct 23 (Fri) | ¥1,533 | −34 | −2.17% |
| Oct 22 (Thu) | ¥1,567 | −62 | −3.81% |
| Oct 21 (Wed) | ¥1,629 | +18 | +1.12% |
| Oct 20 (Tue) | ¥1,611 | −105 | −6.12% |
| Oct 19 (Mon) | ¥1,716 | −9 | −0.52% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,807Oct 13
3-Month Low¥1,419Jul 30
1-Month Change−5.9%vs Sep 30
3-Month Change+8.6%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥108,598 today (+8.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +8.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,541 | −78 | −4.82% |
| Oct 29 (Thu) | ¥1,619 | −70 | −4.14% |
| Oct 28 (Wed) | ¥1,689 | −10 | −0.59% |
| Oct 27 (Tue) | ¥1,699 | +122 | +7.74% |
| Oct 26 (Mon) | ¥1,577 | +44 | +2.87% |
| Oct 23 (Fri) | ¥1,533 | −34 | −2.17% |
| Oct 22 (Thu) | ¥1,567 | −62 | −3.81% |
| Oct 21 (Wed) | ¥1,629 | +18 | +1.12% |
| Oct 20 (Tue) | ¥1,611 | −105 | −6.12% |
| Oct 19 (Mon) | ¥1,716 | −9 | −0.52% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,807Oct 13
6-Month Low¥1,227Apr 30
3-Month Change+8.6%vs Jul 30
6-Month Change+25.6%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥125,591 today (+25.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +25.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,541 | −5.9% |
| Sep 2026 | ¥1,638 | −1.9% |
| Aug 2026 | ¥1,669 | +16.0% |
| Jul 2026 | ¥1,439 | −7.2% |
| Jun 2026 | ¥1,550 | +0.0% |
| May 2026 | ¥1,550 | +26.3% |
| Apr 2026 | ¥1,227 | +14.9% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,807Oct 13
52-Week Low¥1,027Dec 16
Year to Date+49.5%vs Dec 30
From 52-Week High−14.7%Oct 13
If you had invested ¥100,000 1 year ago, it would be worth ¥134,821 today (+34.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +34.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,541 | −5.9% |
| Sep 2026 | ¥1,638 | −1.9% |
| Aug 2026 | ¥1,669 | +16.0% |
| Jul 2026 | ¥1,439 | −7.2% |
| Jun 2026 | ¥1,550 | +0.0% |
| May 2026 | ¥1,550 | +26.3% |
| Apr 2026 | ¥1,227 | +14.9% |
| Mar 2026 | ¥1,068 | −12.0% |
| Feb 2026 | ¥1,214 | +13.6% |
| Jan 2026 | ¥1,069 | +3.7% |
| Dec 2025 | ¥1,031 | −9.1% |
| Nov 2025 | ¥1,134 | −0.4% |
| Oct 2025 | ¥1,139 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,783Oct 9, 2026
3-Year Low¥944Mar 31, 2025
Annualized Return+6.4%
Max Drawdown−36.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥120,391 today (+20.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +20.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,541 | +49.5% |
| 2025 | ¥1,031 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,783Oct 9, 2026
5-Year Low¥944Mar 31, 2025
Annualized Return+1.6%
Max Drawdown−41.9%
If you had invested ¥100,000 5 years ago, it would be worth ¥108,216 today (+8.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +8.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,541 | +49.5% |
| 2025 | ¥1,031 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥3,600Jan 2018
All-Time Low¥492Jun 2016
Total Change−49.4%vs Nov 2005
Annualized Return−3.2%
If you had invested ¥100,000 in Nov 2005, it would be worth ¥50,608 today (−49.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +292.8%, while this stock moved −49.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,541 | +49.5% |
| 2025 | ¥1,031 | −10.3% |
| 2024 | ¥1,150 | +5.8% |
| 2023 | ¥1,087 | +2.6% |
| 2022 | ¥1,059 | −13.9% |
| 2021 | ¥1,230 | −25.3% |
| 2020 | ¥1,647 | +12.3% |
| 2019 | ¥1,467 | −9.7% |
| 2018 | ¥1,625 | −52.6% |
| 2017 | ¥3,425 | +312.7% |
| 2016 | ¥830 | +39.7% |
| 2015 | ¥594 | +4.4% |
| 2014 | ¥569 | −11.6% |
| 2013 | ¥644 | −0.8% |
| 2012 | ¥649 | −18.3% |
| 2011 | ¥794 | −29.5% |
| 2010 | ¥1,126 | −28.7% |
| 2009 | ¥1,580 | +119.4% |
| 2008 | ¥720 | −60.0% |
| 2007 | ¥1,798 | −34.7% |
| 2006 | ¥2,755 | −8.0% |
| 2005 | ¥2,995 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2005). Please check the latest prices before trading.
OHARA INC. (5218) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.