Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,854.00
+24.00 (0.85%)
Jul 31, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,655.002,679.002,629.002,672.002,672.000.11%63,800
Jun 10, 20262,710.002,745.002,669.002,669.002,669.00-1.51%116,400
Jun 9, 20262,693.002,712.002,670.002,710.002,710.001.99%105,600
Jun 8, 20262,668.002,668.002,626.002,657.002,657.00-0.75%92,000
Jun 5, 20262,645.002,684.002,639.002,677.002,677.001.44%55,100
Jun 4, 20262,615.002,646.002,613.002,639.002,639.000.73%54,900
Jun 3, 20262,559.002,623.002,559.002,620.002,620.002.66%91,100
Jun 2, 20262,585.002,585.002,522.002,552.002,552.00-1.28%80,700
Jun 1, 20262,566.002,599.002,547.002,585.002,585.000.66%94,900
May 29, 20262,586.002,611.002,568.002,568.002,568.000.23%54,100
May 28, 20262,558.002,567.002,530.002,562.002,562.00-0.97%93,400
May 27, 20262,572.002,603.002,563.002,587.002,587.000.58%76,500
May 26, 20262,581.002,596.002,559.002,572.002,572.00-0.35%75,100
May 25, 20262,600.002,624.002,572.002,581.002,581.00-0.27%73,200
May 22, 20262,567.002,603.002,560.002,588.002,588.001.01%59,500