Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.00
+8.00 (0.29%)
Oct 5, 2026, 3:15 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,925.002,985.002,900.002,932.002,885.441.98%101,700
Aug 6, 20262,897.002,960.002,850.002,875.002,829.35-1.57%74,300
Aug 5, 20262,941.002,956.002,920.002,921.002,874.62-0.41%80,400
Aug 4, 20262,887.002,941.002,879.002,933.002,886.431.49%69,600
Aug 3, 20262,843.002,895.002,828.002,890.002,844.111.26%88,400
Jul 31, 20262,854.002,876.002,810.002,854.002,808.680.85%75,000
Jul 30, 20262,810.002,845.002,800.002,830.002,785.060.71%72,500
Jul 29, 20262,828.002,839.002,778.002,810.002,765.380.14%78,900
Jul 28, 20262,854.002,854.002,802.002,806.002,761.45-1.68%59,400
Jul 27, 20262,807.002,854.002,807.002,854.002,808.682.55%57,600
Jul 24, 20262,770.002,796.002,767.002,783.002,738.81-0.22%51,400
Jul 23, 20262,823.002,838.002,766.002,789.002,744.72-1.20%54,900
Jul 22, 20262,830.002,843.002,815.002,823.002,778.180.14%59,500
Jul 21, 20262,784.002,828.002,784.002,819.002,774.240.46%101,600