Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,702.00
+3.00 (0.11%)
Oct 23, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,714.002,715.002,646.002,702.002,702.000.11%84,300
Oct 22, 20262,736.002,736.002,693.002,699.002,699.00-0.15%58,200
Oct 21, 20262,725.002,726.002,690.002,703.002,703.000.71%65,000
Oct 20, 20262,738.002,743.002,675.002,684.002,684.00-1.83%71,500
Oct 19, 20262,742.002,742.002,694.002,734.002,734.000.07%55,400
Oct 16, 20262,734.002,749.002,712.002,732.002,732.000.22%50,300
Oct 15, 20262,721.002,747.002,693.002,726.002,726.00-0.94%110,700
Oct 14, 20262,776.002,776.002,728.002,752.002,752.000.07%66,100
Oct 13, 20262,723.002,759.002,705.002,750.002,750.001.18%74,700
Oct 9, 20262,700.002,722.002,674.002,718.002,718.000.37%67,200
Oct 8, 20262,777.002,777.002,701.002,708.002,708.00-2.94%92,200
Oct 7, 20262,800.002,816.002,767.002,790.002,790.00-0.75%76,900
Oct 6, 20262,796.002,817.002,782.002,811.002,811.000.68%52,300
Oct 5, 20262,794.002,809.002,779.002,792.002,792.000.47%81,700
Oct 2, 20262,808.002,808.002,764.002,779.002,779.00-1.80%83,900
Oct 1, 20262,825.002,851.002,793.002,830.002,830.00-0.18%90,800
Sep 30, 20262,861.002,874.002,832.002,835.002,835.00-0.91%61,900
Sep 29, 20262,931.002,931.002,861.002,861.002,861.00-1.79%315,000
Sep 28, 20263,005.003,005.002,960.002,960.002,913.00-1.04%551,200
Sep 25, 20263,000.003,005.002,970.002,991.002,943.510.57%281,400
Sep 24, 20262,939.002,986.002,927.002,974.002,926.781.29%408,900
Sep 18, 20262,956.002,970.002,928.002,936.002,889.38-0.81%186,000
Sep 17, 20262,938.002,964.002,937.002,960.002,913.001.40%311,500
Sep 16, 20262,900.002,931.002,900.002,919.002,872.651.35%88,800
Sep 15, 20262,875.002,897.002,871.002,880.002,834.27-0.62%79,200
Sep 14, 20262,851.002,898.002,835.002,898.002,851.981.65%105,300
Sep 11, 20262,784.002,866.002,784.002,851.002,805.730.60%110,900
Sep 10, 20262,847.002,858.002,826.002,834.002,789.00-0.70%87,700
Sep 9, 20262,845.002,868.002,832.002,854.002,808.680.42%74,600
Sep 8, 20262,890.002,891.002,842.002,842.002,796.87-2.20%122,800
Sep 7, 20262,899.002,921.002,899.002,906.002,859.860.90%109,600
Sep 4, 20262,892.002,892.002,858.002,880.002,834.27-0.52%96,900
Sep 3, 20262,919.002,920.002,859.002,895.002,849.03-0.17%122,500
Sep 2, 20262,940.002,954.002,900.002,900.002,853.95-3.01%173,400
Sep 1, 20262,926.002,998.002,926.002,990.002,942.521.87%135,100
Aug 31, 20262,912.002,942.002,890.002,935.002,888.40-0.03%106,300
Aug 28, 20262,946.002,946.002,924.002,936.002,889.38-0.10%104,100
Aug 27, 20262,930.002,950.002,927.002,939.002,892.330.10%61,900
Aug 26, 20262,912.002,938.002,909.002,936.002,889.380.82%72,700
Aug 25, 20262,919.002,930.002,909.002,912.002,865.76-0.24%68,500
Aug 24, 20262,911.002,934.002,896.002,919.002,872.650.86%61,300
Aug 21, 20262,881.002,896.002,861.002,894.002,848.050.45%60,400
Aug 20, 20262,872.002,889.002,841.002,881.002,835.250.63%72,400
Aug 19, 20262,934.002,937.002,852.002,863.002,817.54-3.31%87,100
Aug 18, 20262,960.002,973.002,952.002,961.002,913.980.03%53,800
Aug 17, 20262,979.002,979.002,956.002,960.002,913.000.30%54,500
Aug 14, 20262,931.002,971.002,930.002,951.002,904.140.68%65,900
Aug 13, 20262,930.002,964.002,923.002,931.002,884.460.45%87,800
Aug 12, 20262,923.002,942.002,892.002,918.002,871.67-0.17%93,400
Aug 10, 20262,934.002,954.002,906.002,923.002,876.59-0.31%82,300