Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,504.00
-29.00 (-1.14%)
Jan 23, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,514.002,532.002,504.002,504.002,504.00-1.14%37,500
Jan 22, 20262,479.002,533.002,479.002,533.002,533.002.43%39,900
Jan 21, 20262,480.002,480.002,455.002,473.002,473.00-0.84%37,700
Jan 20, 20262,531.002,531.002,492.002,494.002,494.00-1.46%34,800
Jan 19, 20262,551.002,551.002,514.002,531.002,531.00-0.59%50,400
Jan 16, 20262,500.002,546.002,500.002,546.002,546.001.68%61,600
Jan 15, 20262,480.002,508.002,480.002,504.002,504.001.01%46,400
Jan 14, 20262,450.002,485.002,446.002,479.002,479.001.02%79,700
Jan 13, 20262,448.002,478.002,443.002,454.002,454.000.66%56,200
Jan 9, 20262,417.002,446.002,417.002,438.002,438.000.87%39,100
Jan 8, 20262,400.002,433.002,397.002,417.002,417.000.25%102,000
Jan 7, 20262,365.002,423.002,365.002,411.002,411.001.13%67,900
Jan 6, 20262,374.002,391.002,369.002,384.002,384.000.93%54,800
Jan 5, 20262,351.002,369.002,346.002,362.002,362.000.47%37,400
Dec 30, 20252,347.002,366.002,345.002,351.002,351.00-0.17%36,900
Dec 29, 20252,323.002,355.002,323.002,355.002,355.001.55%53,000
Dec 26, 20252,332.002,332.002,314.002,319.002,319.00-0.22%30,900
Dec 25, 20252,313.002,326.002,308.002,324.002,324.000.52%22,900
Dec 24, 20252,341.002,341.002,304.002,312.002,312.00-1.24%41,000
Dec 23, 20252,315.002,345.002,311.002,341.002,341.001.12%43,900
Dec 22, 20252,306.002,323.002,295.002,315.002,315.001.00%59,500
Dec 19, 20252,273.002,307.002,272.002,292.002,292.000.84%60,000
Dec 18, 20252,233.002,282.002,222.002,273.002,273.002.16%56,400
Dec 17, 20252,236.002,236.002,206.002,225.002,225.00-0.13%40,200
Dec 16, 20252,257.002,257.002,221.002,228.002,228.00-0.76%44,400
Dec 15, 20252,246.002,258.002,230.002,245.002,245.00-0.04%45,100
Dec 12, 20252,241.002,254.002,227.002,246.002,246.001.08%54,700
Dec 11, 20252,241.002,257.002,212.002,222.002,222.00-1.07%59,000
Dec 10, 20252,229.002,248.002,229.002,246.002,246.000.90%37,600
Dec 9, 20252,202.002,226.002,202.002,226.002,226.001.04%47,700
Dec 8, 20252,180.002,205.002,175.002,203.002,203.001.38%60,700
Dec 5, 20252,174.002,190.002,162.002,173.002,173.00-0.46%48,800
Dec 4, 20252,153.002,183.002,149.002,183.002,183.001.06%83,300
Dec 3, 20252,182.002,199.002,160.002,160.002,160.00-0.92%73,600
Dec 2, 20252,178.002,187.002,165.002,180.002,180.00-0.14%59,200
Dec 1, 20252,199.002,208.002,172.002,183.002,183.00-0.41%80,100
Nov 28, 20252,176.002,192.002,170.002,192.002,192.000.74%88,300
Nov 27, 20252,180.002,183.002,166.002,176.002,176.000.46%52,100
Nov 26, 20252,165.002,173.002,143.002,166.002,166.001.26%59,600
Nov 25, 20252,133.002,166.002,127.002,139.002,139.000.28%101,100
Nov 21, 20252,078.002,133.002,078.002,133.002,133.003.04%654,400
Nov 20, 20252,077.002,093.002,066.002,070.002,070.000.83%121,200
Nov 19, 20252,074.002,079.002,041.002,053.002,053.00-1.01%87,900
Nov 18, 20252,061.002,092.002,051.002,074.002,074.000.10%180,500
Nov 17, 20252,131.002,131.002,057.002,072.002,072.00-2.77%154,700
Nov 14, 20252,135.002,157.002,129.002,131.002,131.00-1.07%88,100
Nov 13, 20252,150.002,164.002,134.002,154.002,154.000.94%88,100
Nov 12, 20252,133.002,148.002,125.002,134.002,134.000.05%91,100
Nov 11, 20252,120.002,136.002,101.002,133.002,133.000.85%83,400
Nov 10, 20252,143.002,153.002,102.002,115.002,115.00-1.86%126,000