Skip to main content
logo
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.00
-4.00 (-0.14%)
Jul 10, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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