Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
-93.00 (-3.73%)
At close: Mar 9, 2026

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,375.002,408.002,362.002,403.002,403.00-3.73%221,800
Mar 6, 20262,494.002,496.002,464.002,496.002,496.00-0.79%144,200
Mar 5, 20262,549.002,558.002,501.002,516.002,516.001.45%113,000
Mar 4, 20262,540.002,578.002,450.002,480.002,480.00-4.17%139,000
Mar 3, 20262,654.002,658.002,588.002,588.002,588.00-2.74%90,300
Mar 2, 20262,648.002,672.002,628.002,661.002,661.00-0.93%102,400
Feb 27, 20262,646.002,694.002,642.002,686.002,686.001.70%82,900
Feb 26, 20262,659.002,664.002,633.002,641.002,641.00-0.08%112,900
Feb 25, 20262,664.002,664.002,643.002,643.002,643.00-0.19%49,500
Feb 24, 20262,598.002,662.002,595.002,648.002,648.002.04%65,700
Feb 20, 20262,610.002,611.002,581.002,595.002,595.00-0.99%44,700
Feb 19, 20262,594.002,621.002,585.002,621.002,621.001.28%71,100
Feb 18, 20262,596.002,597.002,582.002,588.002,588.000.15%31,700
Feb 17, 20262,585.002,610.002,576.002,584.002,584.00-0.04%58,300
Feb 16, 20262,604.002,607.002,585.002,585.002,585.00-0.23%52,000
Feb 13, 20262,638.002,643.002,582.002,591.002,591.00-1.30%73,500
Feb 12, 20262,626.002,650.002,600.002,625.002,625.001.90%127,000
Feb 10, 20262,533.002,605.002,514.002,576.002,576.002.59%104,200
Feb 9, 20262,550.002,550.002,503.002,511.002,511.000.28%54,700
Feb 6, 20262,498.002,519.002,485.002,504.002,504.00-0.20%33,400
Feb 5, 20262,510.002,535.002,500.002,509.002,509.000.52%51,900
Feb 4, 20262,469.002,510.002,463.002,496.002,496.001.50%43,900
Feb 3, 20262,434.002,471.002,434.002,459.002,459.001.61%40,000
Feb 2, 20262,448.002,457.002,419.002,420.002,420.00-0.41%29,600
Jan 30, 20262,403.002,430.002,397.002,430.002,430.001.12%36,000
Jan 29, 20262,404.002,420.002,380.002,403.002,403.00-0.21%45,700
Jan 28, 20262,422.002,422.002,404.002,408.002,408.00-1.31%42,000
Jan 27, 20262,428.002,440.002,409.002,440.002,440.00-44,500
Jan 26, 20262,460.002,473.002,440.002,440.002,440.00-2.56%52,300
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