Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,573.00
+38.00 (1.50%)
Apr 21, 2026, 11:30 AM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,568.002,588.002,538.002,541.00--10,200
Apr 17, 20262,563.002,572.002,541.002,541.002,541.00-0.90%38,800
Apr 16, 20262,604.002,612.002,564.002,564.002,564.00-1.54%48,000
Apr 15, 20262,640.002,659.002,602.002,604.002,604.00-1.18%72,400
Apr 14, 20262,660.002,672.002,633.002,635.002,635.00-0.79%53,700
Apr 13, 20262,681.002,711.002,654.002,656.002,656.00-1.45%78,900
Apr 10, 20262,692.002,723.002,671.002,695.002,695.002.01%209,100
Apr 9, 20262,600.002,652.002,565.002,642.002,642.003.24%200,000
Apr 8, 20262,577.002,582.002,555.002,559.002,559.001.91%107,900
Apr 7, 20262,488.002,515.002,482.002,511.002,511.001.17%53,100
Apr 6, 20262,472.002,510.002,460.002,482.002,482.000.98%76,700
Apr 3, 20262,455.002,480.002,425.002,458.002,458.001.65%135,700
Apr 2, 20262,446.002,482.002,413.002,418.002,418.00-1.02%74,200
Apr 1, 20262,435.002,444.002,416.002,443.002,443.002.43%66,200
Mar 31, 20262,396.002,415.002,381.002,385.002,385.00-0.96%105,400
Mar 30, 20262,377.002,408.002,355.002,408.002,408.00-3.56%369,700
Mar 27, 20262,523.002,523.002,474.002,497.002,454.000.97%496,500
Mar 26, 20262,472.002,482.002,456.002,473.002,430.410.24%260,800
Mar 25, 20262,486.002,493.002,461.002,467.002,424.521.27%193,200
Mar 24, 20262,442.002,442.002,406.002,436.002,394.052.18%173,500
Mar 23, 20262,375.002,393.002,352.002,384.002,342.95-0.54%369,100
Mar 19, 20262,406.002,432.002,397.002,397.002,355.72-1.64%174,700
Mar 18, 20262,401.002,437.002,401.002,437.002,395.032.48%180,500
Mar 17, 20262,381.002,410.002,377.002,378.002,337.050.13%138,800
Mar 16, 20262,375.002,396.002,350.002,375.002,334.100.25%332,000
Mar 13, 20262,360.002,382.002,356.002,369.002,328.20-0.71%180,700
Mar 12, 20262,430.002,431.002,386.002,386.002,344.91-2.85%149,100
Mar 11, 20262,470.002,478.002,444.002,456.002,413.710.74%179,900
Mar 10, 20262,451.002,452.002,415.002,438.002,396.021.46%140,200
Mar 9, 20262,375.002,408.002,362.002,403.002,361.62-3.73%221,800
Mar 6, 20262,494.002,496.002,464.002,496.002,453.02-0.79%144,200
Mar 5, 20262,549.002,558.002,501.002,516.002,472.671.45%113,000
Mar 4, 20262,540.002,578.002,450.002,480.002,437.29-4.17%139,000
Mar 3, 20262,654.002,658.002,588.002,588.002,543.43-2.74%90,300
Mar 2, 20262,648.002,672.002,628.002,661.002,615.18-0.93%102,400
Feb 27, 20262,646.002,694.002,642.002,686.002,639.751.70%82,900
Feb 26, 20262,659.002,664.002,633.002,641.002,595.52-0.08%112,900
Feb 25, 20262,664.002,664.002,643.002,643.002,597.49-0.19%49,500
Feb 24, 20262,598.002,662.002,595.002,648.002,602.402.04%65,700
Feb 20, 20262,610.002,611.002,581.002,595.002,550.31-0.99%44,700
Feb 19, 20262,594.002,621.002,585.002,621.002,575.861.28%71,100
Feb 18, 20262,596.002,597.002,582.002,588.002,543.430.15%31,700
Feb 17, 20262,585.002,610.002,576.002,584.002,539.50-0.04%58,300
Feb 16, 20262,604.002,607.002,585.002,585.002,540.48-0.23%52,000
Feb 13, 20262,638.002,643.002,582.002,591.002,546.38-1.30%73,500
Feb 12, 20262,626.002,650.002,600.002,625.002,579.801.90%127,000
Feb 10, 20262,533.002,605.002,514.002,576.002,531.642.59%104,200
Feb 9, 20262,550.002,550.002,503.002,511.002,467.760.28%54,700
Feb 6, 20262,498.002,519.002,485.002,504.002,460.88-0.20%33,400
Feb 5, 20262,510.002,535.002,500.002,509.002,465.790.52%51,900