OXIDE Corporation (TYO:6521)
Japan · Delayed Price · Currency is JPY 1,803.00
+79.00 (4.58%)
Sep 12, 2025, 3:30 PM JST
OXIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,755.00 | 1,807.00 | 1,747.00 | 1,803.00 | 1,803.00 | 4.58% | 170,300 |
| Sep 11, 2025 | 1,705.00 | 1,729.00 | 1,692.00 | 1,724.00 | 1,724.00 | 1.11% | 43,000 |
| Sep 10, 2025 | 1,695.00 | 1,721.00 | 1,678.00 | 1,705.00 | 1,705.00 | 1.31% | 55,500 |
| Sep 9, 2025 | 1,705.00 | 1,732.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.59% | 44,800 |
| Sep 8, 2025 | 1,682.00 | 1,724.00 | 1,682.00 | 1,693.00 | 1,693.00 | 0.77% | 34,300 |
| Sep 5, 2025 | 1,699.00 | 1,709.00 | 1,664.00 | 1,680.00 | 1,680.00 | 2.13% | 38,700 |
| Sep 4, 2025 | 1,672.00 | 1,680.00 | 1,641.00 | 1,645.00 | 1,645.00 | -2.55% | 73,700 |
| Sep 3, 2025 | 1,753.00 | 1,753.00 | 1,675.00 | 1,688.00 | 1,688.00 | -1.46% | 81,900 |
| Sep 2, 2025 | 1,745.00 | 1,768.00 | 1,711.00 | 1,713.00 | 1,713.00 | -2.23% | 64,200 |
| Sep 1, 2025 | 1,780.00 | 1,785.00 | 1,744.00 | 1,752.00 | 1,752.00 | -2.40% | 47,000 |
| Aug 29, 2025 | 1,802.00 | 1,830.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.05% | 34,900 |
| Aug 28, 2025 | 1,829.00 | 1,844.00 | 1,799.00 | 1,814.00 | 1,814.00 | -0.82% | 29,700 |
| Aug 27, 2025 | 1,832.00 | 1,833.00 | 1,786.00 | 1,829.00 | 1,829.00 | -0.60% | 67,400 |
| Aug 26, 2025 | 1,819.00 | 1,898.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.15% | 107,500 |
| Aug 25, 2025 | 1,802.00 | 1,827.00 | 1,795.00 | 1,819.00 | 1,819.00 | 2.08% | 40,500 |
| Aug 22, 2025 | 1,764.00 | 1,819.00 | 1,764.00 | 1,782.00 | 1,782.00 | 0.68% | 35,200 |
| Aug 21, 2025 | 1,805.00 | 1,805.00 | 1,756.00 | 1,770.00 | 1,770.00 | -1.50% | 53,600 |
| Aug 20, 2025 | 1,821.00 | 1,829.00 | 1,794.00 | 1,797.00 | 1,797.00 | -2.34% | 58,700 |
| Aug 19, 2025 | 1,856.00 | 1,870.00 | 1,819.00 | 1,840.00 | 1,840.00 | 0.27% | 56,800 |
| Aug 18, 2025 | 1,831.00 | 1,867.00 | 1,819.00 | 1,835.00 | 1,835.00 | -0.05% | 105,800 |
| Aug 15, 2025 | 1,823.00 | 1,858.00 | 1,815.00 | 1,836.00 | 1,836.00 | 0.71% | 58,100 |
| Aug 14, 2025 | 1,804.00 | 1,840.00 | 1,785.00 | 1,823.00 | 1,823.00 | -0.27% | 56,700 |
| Aug 13, 2025 | 1,823.00 | 1,874.00 | 1,791.00 | 1,828.00 | 1,828.00 | 0.27% | 99,300 |
| Aug 12, 2025 | 1,835.00 | 1,851.00 | 1,802.00 | 1,823.00 | 1,823.00 | -0.65% | 56,300 |
| Aug 8, 2025 | 1,810.00 | 1,864.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.38% | 68,100 |
| Aug 7, 2025 | 1,800.00 | 1,828.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.06% | 49,000 |
| Aug 6, 2025 | 1,780.00 | 1,825.00 | 1,762.00 | 1,809.00 | 1,809.00 | 1.52% | 79,200 |
| Aug 5, 2025 | 1,777.00 | 1,821.00 | 1,761.00 | 1,782.00 | 1,782.00 | 0.96% | 105,200 |
| Aug 4, 2025 | 1,748.00 | 1,777.00 | 1,734.00 | 1,765.00 | 1,765.00 | -3.23% | 95,600 |
| Aug 1, 2025 | 1,848.00 | 1,848.00 | 1,773.00 | 1,824.00 | 1,824.00 | -2.25% | 107,000 |
| Jul 31, 2025 | 1,837.00 | 1,913.00 | 1,836.00 | 1,866.00 | 1,866.00 | 3.61% | 172,600 |
| Jul 30, 2025 | 1,782.00 | 1,812.00 | 1,770.00 | 1,801.00 | 1,801.00 | - | 43,000 |
| Jul 29, 2025 | 1,807.00 | 1,814.00 | 1,767.00 | 1,801.00 | 1,801.00 | 0.22% | 61,500 |
| Jul 28, 2025 | 1,775.00 | 1,830.00 | 1,774.00 | 1,797.00 | 1,797.00 | 1.24% | 115,200 |
| Jul 25, 2025 | 1,831.00 | 1,840.00 | 1,767.00 | 1,775.00 | 1,775.00 | -3.06% | 125,900 |
| Jul 24, 2025 | 1,861.00 | 1,893.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.87% | 78,700 |
| Jul 23, 2025 | 1,914.00 | 1,940.00 | 1,835.00 | 1,847.00 | 1,847.00 | 1.76% | 162,200 |
| Jul 22, 2025 | 1,915.00 | 1,919.00 | 1,810.00 | 1,815.00 | 1,815.00 | -3.20% | 122,200 |
| Jul 18, 2025 | 1,921.00 | 1,955.00 | 1,860.00 | 1,875.00 | 1,875.00 | -2.45% | 119,900 |
| Jul 17, 2025 | 1,892.00 | 2,009.00 | 1,868.00 | 1,922.00 | 1,922.00 | - | 229,200 |
| Jul 16, 2025 | 2,094.00 | 2,122.00 | 1,903.00 | 1,922.00 | 1,922.00 | -8.26% | 270,600 |
| Jul 15, 2025 | 2,080.00 | 2,218.00 | 2,061.00 | 2,095.00 | 2,095.00 | -1.78% | 321,100 |
| Jul 14, 2025 | 2,200.00 | 2,210.00 | 2,085.00 | 2,133.00 | 2,133.00 | -6.90% | 295,800 |
| Jul 11, 2025 | 2,214.00 | 2,313.00 | 2,188.00 | 2,291.00 | 2,291.00 | 4.80% | 234,800 |
| Jul 10, 2025 | 2,158.00 | 2,241.00 | 2,073.00 | 2,186.00 | 2,186.00 | 1.86% | 190,000 |
| Jul 9, 2025 | 2,110.00 | 2,159.00 | 2,063.00 | 2,146.00 | 2,146.00 | 4.17% | 130,400 |
| Jul 8, 2025 | 2,010.00 | 2,125.00 | 2,010.00 | 2,060.00 | 2,060.00 | 2.90% | 155,500 |
| Jul 7, 2025 | 2,000.00 | 2,065.00 | 1,975.00 | 2,002.00 | 2,002.00 | 0.10% | 93,200 |
| Jul 4, 2025 | 2,040.00 | 2,042.00 | 1,980.00 | 2,000.00 | 2,000.00 | -1.53% | 82,000 |
| Jul 3, 2025 | 2,025.00 | 2,062.00 | 2,001.00 | 2,031.00 | 2,031.00 | -0.54% | 91,000 |