Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,568.00
+6.00 (0.23%)
May 29, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,559.002,582.002,541.002,562.002,562.001.03%119,000
May 20, 20262,601.002,605.002,511.002,536.002,536.00-3.76%124,000
May 19, 20262,644.002,650.002,613.002,635.002,635.00-0.64%103,500
May 18, 20262,654.002,670.002,640.002,652.002,652.00-0.08%88,400
May 15, 20262,598.002,657.002,594.002,654.002,654.002.16%102,800
May 14, 20262,600.002,633.002,596.002,598.002,598.00-0.08%101,900
May 13, 20262,711.002,729.002,576.002,600.002,600.00-5.83%218,500
May 12, 20262,760.002,864.002,705.002,761.002,761.001.51%108,600
May 11, 20262,727.002,744.002,704.002,720.002,720.00-0.15%64,700
May 8, 20262,687.002,724.002,668.002,724.002,724.001.08%75,200
May 7, 20262,664.002,719.002,661.002,695.002,695.003.10%74,200
May 1, 20262,596.002,615.002,572.002,614.002,614.000.89%59,200
Apr 30, 20262,566.002,602.002,558.002,591.002,591.00-0.04%75,900
Apr 28, 20262,557.002,592.002,549.002,592.002,592.001.37%70,200
Apr 27, 20262,523.002,573.002,520.002,557.002,557.001.59%77,200
Apr 24, 20262,557.002,568.002,515.002,517.002,517.00-1.56%50,400
Apr 23, 20262,545.002,557.002,523.002,557.002,557.00-0.31%45,800
Apr 22, 20262,551.002,588.002,548.002,565.002,565.00-0.50%86,100
Apr 21, 20262,556.002,580.002,555.002,578.002,578.001.70%74,000
Apr 20, 20262,568.002,588.002,535.002,535.002,535.00-0.24%57,200
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, 20262,377.002,408.002,355.002,408.002,408.00-1.87%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