JPX · 5218 · stock
Ohara Inc. (5218) stock price history
Every JPX trading session of Ohara Inc. from Oct 21, 2005 to Sep 28, 2026: 5,156 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5218 adjusted close, 2005 to 2026
- ¥3,808
- All time high, 2018
- ¥1,765
- 52 week high, ¥1,019 low
- 5,156
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
5218 key facts
- Ohara Inc. (5218) closed at ¥1,640 on Sep 28, 2026 on JPX.
- 5218's all time high close is ¥3,808, set on Jan 17, 2018; its all time low close is ¥423.17 on Jun 24, 2016.
- 5218's 52 week range is ¥1,019 to ¥1,765.
- 5218 returned +38.6% over the year to Sep 28, 2026 and +13.6% over five years.
- Over ten years 5218 returned +191%, +11.3% a year compounded.
- 5218's deepest drawdown was -84.6% from Jan 17, 2018 to Mar 13, 2020.
- DataCedar holds 5,156 daily sessions of 5218 history from Oct 21, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5218 price chart, 2005 to 2026
5218 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +4.4% |
| 6 months | +45.3% |
| Year to date | +59.1% |
| 1 year | +38.6% |
| 3 years | +30.7% |
| 5 years | +13.6% |
| 10 years | +191.3% |
| Since Oct 21, 2005 | -6.5% |
| Compound annual growth, 20.9 years | -0.3% |
5218 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,808 on Jan 17, 2018
- All time low close
- ¥423.17 on Jun 24, 2016
- 52 week high
- ¥1,765 on Sep 8, 2026
- 52 week low
- ¥1,019 on Dec 17, 2025
- Deepest drawdown
- -84.6% from Jan 17, 2018 to Mar 13, 2020, not yet recovered
- Best single session
- +24.2% on Sep 15, 2017
- Worst single session
- -21.6% on Dec 14, 2018
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2017, +316%
- Worst calendar year
- 2008, -59%
5218 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,030 | ¥1,765 | ¥1,026 | ¥1,640 | +59.1% | 16.4M | 178 |
| 2025 | ¥1,126 | ¥1,253 | ¥829.53 | ¥1,031 | -8.4% | 11.9M | 243 |
| 2024 | ¥1,073 | ¥1,437 | ¥960.86 | ¥1,125 | +7.7% | 11.8M | 245 |
| 2023 | ¥997.99 | ¥1,627 | ¥988.53 | ¥1,044 | +4.3% | 20.7M | 246 |
| 2022 | ¥1,161 | ¥1,459 | ¥941.76 | ¥1,002 | -12.5% | 18.9M | 244 |
| 2021 | ¥1,546 | ¥1,954 | ¥1,121 | ¥1,145 | -24.8% | 26.8M | 245 |
| 2020 | ¥1,304 | ¥1,641 | ¥577.40 | ¥1,522 | +13.2% | 29.1M | 242 |
| 2019 | ¥1,397 | ¥1,685 | ¥1,071 | ¥1,345 | -8.8% | 35.4M | 241 |
| 2018 | ¥3,069 | ¥3,880 | ¥1,349 | ¥1,475 | -51.9% | 96.6M | 261 |
| 2017 | ¥746.97 | ¥3,270 | ¥718.55 | ¥3,069 | +316.3% | 148M | 253 |
| 2016 | ¥524.59 | ¥749.64 | ¥420.55 | ¥737.20 | +41.9% | 45.3M | 245 |
| 2015 | ¥487.71 | ¥566.56 | ¥469.81 | ¥519.35 | +7.0% | 7.5M | 244 |
| 2014 | ¥542.12 | ¥553.85 | ¥468.95 | ¥485.15 | -10.1% | 10.2M | 244 |
| 2013 | ¥548.35 | ¥633.29 | ¥497.23 | ¥539.60 | +0.8% | 10.6M | 245 |
| 2012 | ¥645.58 | ¥776.61 | ¥451.05 | ¥535.16 | -15.6% | 6M | 248 |
| 2011 | ¥884.25 | ¥935.58 | ¥517.95 | ¥634.39 | -27.6% | 7M | 245 |
| 2010 | ¥1,209 | ¥1,320 | ¥741.15 | ¥875.70 | -27.4% | 14.4M | 243 |
| 2009 | ¥572.20 | ¥1,236 | ¥508.88 | ¥1,205 | +119.4% | 16.1M | 243 |
| 2008 | ¥1,330 | ¥1,648 | ¥520.32 | ¥549.31 | -58.7% | 25.1M | 245 |
| 2007 | ¥2,044 | ¥2,150 | ¥1,175 | ¥1,329 | -33.9% | 20.3M | 245 |
| 2006 | ¥2,172 | ¥2,466 | ¥1,726 | ¥2,011 | -7.4% | 19.8M | 260 |
| 2005 | ¥1,703 | ¥2,252 | ¥1,670 | ¥2,172 | n/a | 16.7M | 51 |
5218 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,640 | -1.7% |
| August 2026 | ¥1,669 | +16.0% |
| July 2026 | ¥1,439 | -7.2% |
| June 2026 | ¥1,550 | 0.0% |
| May 2026 | ¥1,550 | +26.3% |
| April 2026 | ¥1,227 | +14.9% |
| March 2026 | ¥1,068 | -12.0% |
| February 2026 | ¥1,214 | +13.6% |
| January 2026 | ¥1,069 | +3.7% |
| December 2025 | ¥1,031 | -9.1% |
| November 2025 | ¥1,134 | -0.4% |
| October 2025 | ¥1,139 | -2.0% |
About the 5218 data
Daily bars. 5,156 sessions from Oct 21, 2005 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5218/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5218 share price history
