Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,919.00
+25.00 (0.86%)
Aug 24, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,911.002,934.002,896.002,919.002,919.000.86%61,300
Aug 21, 20262,881.002,896.002,861.002,894.002,894.000.45%60,400
Aug 20, 20262,872.002,889.002,841.002,881.002,881.000.63%72,400
Aug 19, 20262,934.002,937.002,852.002,863.002,863.00-3.31%87,100
Aug 18, 20262,960.002,973.002,952.002,961.002,961.000.03%53,800
Aug 17, 20262,979.002,979.002,956.002,960.002,960.000.30%54,500
Aug 14, 20262,931.002,971.002,930.002,951.002,951.000.68%65,900
Aug 13, 20262,930.002,964.002,923.002,931.002,931.000.45%87,800
Aug 12, 20262,923.002,942.002,892.002,918.002,918.00-0.17%93,400
Aug 10, 20262,934.002,954.002,906.002,923.002,923.00-0.31%82,300
Aug 7, 20262,925.002,985.002,900.002,932.002,932.001.98%101,700
Aug 6, 20262,897.002,960.002,850.002,875.002,875.00-1.57%74,300
Aug 5, 20262,941.002,956.002,920.002,921.002,921.00-0.41%80,400
Aug 4, 20262,887.002,941.002,879.002,933.002,933.001.49%69,600
Aug 3, 20262,843.002,895.002,828.002,890.002,890.001.26%88,400
Jul 31, 20262,854.002,876.002,810.002,854.002,854.000.85%75,000
Jul 30, 20262,810.002,845.002,800.002,830.002,830.000.71%72,500
Jul 29, 20262,828.002,839.002,778.002,810.002,810.000.14%78,900
Jul 28, 20262,854.002,854.002,802.002,806.002,806.00-1.68%59,400
Jul 27, 20262,807.002,854.002,807.002,854.002,854.002.55%57,600
Jul 24, 20262,770.002,796.002,767.002,783.002,783.00-0.22%51,400
Jul 23, 20262,823.002,838.002,766.002,789.002,789.00-1.20%54,900
Jul 22, 20262,830.002,843.002,815.002,823.002,823.000.14%59,500
Jul 21, 20262,784.002,828.002,784.002,819.002,819.000.46%101,600
Jul 17, 20262,826.002,847.002,768.002,806.002,806.00-0.71%85,800
Jul 16, 20262,862.002,866.002,826.002,826.002,826.00-0.88%48,700
Jul 15, 20262,830.002,863.002,830.002,851.002,851.000.74%57,800
Jul 14, 20262,855.002,855.002,825.002,830.002,830.000.28%43,000
Jul 13, 20262,899.002,906.002,821.002,822.002,822.00-1.71%76,100
Jul 10, 20262,895.002,911.002,870.002,871.002,871.00-0.14%65,900
Jul 9, 20262,884.002,896.002,874.002,875.002,875.000.35%48,500
Jul 8, 20262,850.002,892.002,850.002,865.002,865.00-0.83%55,300
Jul 7, 20262,928.002,945.002,880.002,889.002,889.00-1.03%63,000
Jul 6, 20262,864.002,935.002,864.002,919.002,919.002.64%92,600
Jul 3, 20262,804.002,860.002,804.002,844.002,844.001.43%58,700
Jul 2, 20262,771.002,834.002,763.002,804.002,804.000.90%112,800
Jul 1, 20262,793.002,832.002,779.002,779.002,779.000.54%56,900
Jun 30, 20262,775.002,793.002,754.002,764.002,764.00-0.97%56,000
Jun 29, 20262,790.002,794.002,740.002,791.002,791.000.61%55,900
Jun 26, 20262,796.002,801.002,761.002,774.002,774.00-0.32%54,900
Jun 25, 20262,778.002,802.002,765.002,783.002,783.000.69%53,900
Jun 24, 20262,752.002,779.002,748.002,764.002,764.00-0.75%39,300
Jun 23, 20262,825.002,833.002,785.002,785.002,785.00-0.71%42,500
Jun 22, 20262,792.002,849.002,792.002,805.002,805.00-56,100
Jun 19, 20262,799.002,805.002,770.002,805.002,805.000.68%87,400
Jun 18, 20262,777.002,810.002,768.002,786.002,786.000.32%76,700
Jun 17, 20262,737.002,785.002,737.002,777.002,777.001.46%54,900
Jun 16, 20262,720.002,750.002,705.002,737.002,737.000.26%63,100
Jun 15, 20262,710.002,752.002,688.002,730.002,730.001.83%66,800
Jun 12, 20262,699.002,705.002,663.002,681.002,681.000.34%67,700