OXIDE Corporation (TYO:6521)
Japan · Delayed Price · Currency is JPY 3,450.00
+490.00 (16.55%)
Mar 5, 2026, 1:15 PM JST
OXIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,295.00 | 3,460.00 | 3,250.00 | 3,460.00 | - | 16.89% | 214,900 |
| Mar 4, 2026 | 3,120.00 | 3,285.00 | 2,904.00 | 2,960.00 | 2,960.00 | -11.11% | 439,200 |
| Mar 3, 2026 | 3,250.00 | 3,680.00 | 3,230.00 | 3,330.00 | 3,330.00 | 5.38% | 825,200 |
| Mar 2, 2026 | 3,070.00 | 3,220.00 | 3,020.00 | 3,160.00 | 3,160.00 | -1.56% | 212,800 |
| Feb 27, 2026 | 2,974.00 | 3,250.00 | 2,940.00 | 3,210.00 | 3,210.00 | 6.47% | 212,300 |
| Feb 26, 2026 | 3,020.00 | 3,080.00 | 2,886.00 | 3,015.00 | 3,015.00 | 0.33% | 161,700 |
| Feb 25, 2026 | 3,120.00 | 3,140.00 | 2,993.00 | 3,005.00 | 3,005.00 | -3.53% | 148,500 |
| Feb 24, 2026 | 2,967.00 | 3,180.00 | 2,929.00 | 3,115.00 | 3,115.00 | 5.09% | 249,800 |
| Feb 20, 2026 | 2,859.00 | 2,998.00 | 2,820.00 | 2,964.00 | 2,964.00 | 1.89% | 167,300 |
| Feb 19, 2026 | 2,807.00 | 2,992.00 | 2,772.00 | 2,909.00 | 2,909.00 | 3.34% | 265,600 |
| Feb 18, 2026 | 2,930.00 | 3,000.00 | 2,791.00 | 2,815.00 | 2,815.00 | -3.92% | 303,600 |
| Feb 17, 2026 | 3,080.00 | 3,080.00 | 2,877.00 | 2,930.00 | 2,930.00 | -5.18% | 352,700 |
| Feb 16, 2026 | 2,869.00 | 3,320.00 | 2,718.00 | 3,090.00 | 3,090.00 | 9.61% | 707,800 |
| Feb 13, 2026 | 2,876.00 | 3,070.00 | 2,761.00 | 2,819.00 | 2,819.00 | -4.60% | 314,500 |
| Feb 12, 2026 | 2,682.00 | 2,984.00 | 2,671.00 | 2,955.00 | 2,955.00 | 13.70% | 591,400 |
| Feb 10, 2026 | 2,496.00 | 2,635.00 | 2,480.00 | 2,599.00 | 2,599.00 | 3.96% | 283,400 |
| Feb 9, 2026 | 2,469.00 | 2,593.00 | 2,415.00 | 2,500.00 | 2,500.00 | 4.69% | 305,300 |
| Feb 6, 2026 | 2,435.00 | 2,447.00 | 2,320.00 | 2,388.00 | 2,388.00 | -3.71% | 200,100 |
| Feb 5, 2026 | 2,500.00 | 2,610.00 | 2,431.00 | 2,480.00 | 2,480.00 | 0.40% | 355,900 |
| Feb 4, 2026 | 2,411.00 | 2,489.00 | 2,382.00 | 2,470.00 | 2,470.00 | 0.45% | 246,200 |
| Feb 3, 2026 | 2,481.00 | 2,514.00 | 2,352.00 | 2,459.00 | 2,459.00 | -2.23% | 445,500 |
| Feb 2, 2026 | 2,270.00 | 2,555.00 | 2,270.00 | 2,515.00 | 2,515.00 | 6.12% | 631,600 |
| Jan 30, 2026 | 2,171.00 | 2,499.00 | 2,151.00 | 2,370.00 | 2,370.00 | 6.71% | 1,723,600 |
| Jan 29, 2026 | 2,102.00 | 2,221.00 | 2,100.00 | 2,221.00 | 2,221.00 | 21.97% | 434,700 |
| Jan 28, 2026 | 1,813.00 | 1,893.00 | 1,776.00 | 1,821.00 | 1,821.00 | 2.36% | 335,000 |
| Jan 27, 2026 | 1,737.00 | 1,783.00 | 1,690.00 | 1,779.00 | 1,779.00 | 2.24% | 136,700 |
| Jan 26, 2026 | 1,750.00 | 1,820.00 | 1,730.00 | 1,740.00 | 1,740.00 | -4.40% | 149,700 |
| Jan 23, 2026 | 1,780.00 | 1,828.00 | 1,721.00 | 1,820.00 | 1,820.00 | 2.02% | 154,500 |
| Jan 22, 2026 | 1,740.00 | 1,842.00 | 1,721.00 | 1,784.00 | 1,784.00 | 3.84% | 190,700 |
| Jan 21, 2026 | 1,723.00 | 1,755.00 | 1,685.00 | 1,718.00 | 1,718.00 | -3.21% | 138,600 |
| Jan 20, 2026 | 1,676.00 | 1,815.00 | 1,621.00 | 1,775.00 | 1,775.00 | 4.41% | 353,700 |
| Jan 19, 2026 | 1,740.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | -4.49% | 178,200 |
| Jan 16, 2026 | 1,621.00 | 1,794.00 | 1,619.00 | 1,780.00 | 1,780.00 | 8.54% | 433,800 |
| Jan 15, 2026 | 1,587.00 | 1,660.00 | 1,570.00 | 1,640.00 | 1,640.00 | 1.17% | 245,300 |
| Jan 14, 2026 | 1,680.00 | 1,723.00 | 1,562.00 | 1,621.00 | 1,621.00 | -4.03% | 459,500 |
| Jan 13, 2026 | 1,733.00 | 1,740.00 | 1,668.00 | 1,689.00 | 1,689.00 | -2.48% | 246,500 |
| Jan 9, 2026 | 1,778.00 | 1,779.00 | 1,690.00 | 1,732.00 | 1,732.00 | -1.53% | 309,300 |
| Jan 8, 2026 | 1,635.00 | 1,803.00 | 1,627.00 | 1,759.00 | 1,759.00 | 8.78% | 502,700 |
| Jan 7, 2026 | 1,578.00 | 1,644.00 | 1,577.00 | 1,617.00 | 1,617.00 | 2.99% | 166,700 |
| Jan 6, 2026 | 1,580.00 | 1,594.00 | 1,556.00 | 1,570.00 | 1,570.00 | 0.64% | 94,400 |
| Jan 5, 2026 | 1,579.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | 3.17% | 147,100 |
| Dec 30, 2025 | 1,520.00 | 1,567.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.85% | 106,800 |
| Dec 29, 2025 | 1,485.00 | 1,557.00 | 1,477.00 | 1,525.00 | 1,525.00 | 2.76% | 162,600 |
| Dec 26, 2025 | 1,517.00 | 1,524.00 | 1,481.00 | 1,484.00 | 1,484.00 | -2.88% | 120,900 |
| Dec 25, 2025 | 1,509.00 | 1,531.00 | 1,475.00 | 1,528.00 | 1,528.00 | 5.31% | 148,100 |
| Dec 24, 2025 | 1,504.00 | 1,504.00 | 1,444.00 | 1,451.00 | 1,451.00 | -3.52% | 122,200 |
| Dec 23, 2025 | 1,401.00 | 1,505.00 | 1,401.00 | 1,504.00 | 1,504.00 | 7.58% | 182,200 |
| Dec 22, 2025 | 1,450.00 | 1,458.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.55% | 76,800 |
| Dec 19, 2025 | 1,400.00 | 1,428.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.57% | 66,400 |
| Dec 18, 2025 | 1,400.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,398.00 | -2.03% | 89,900 |