OXIDE Corporation (TYO:6521)
Japan · Delayed Price · Currency is JPY 4,450.00
-115.00 (-2.52%)
Mar 26, 2026, 3:30 PM JST
OXIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,565.00 | 4,625.00 | 4,300.00 | 4,425.00 | 4,425.00 | -3.07% | 604,600 |
| Mar 25, 2026 | 5,120.00 | 5,120.00 | 4,470.00 | 4,565.00 | 4,565.00 | -7.68% | 1,099,400 |
| Mar 24, 2026 | 4,970.00 | 5,260.00 | 4,765.00 | 4,945.00 | 4,945.00 | 5.21% | 768,500 |
| Mar 23, 2026 | 4,990.00 | 5,090.00 | 4,610.00 | 4,700.00 | 4,700.00 | -9.44% | 808,200 |
| Mar 19, 2026 | 4,990.00 | 5,290.00 | 4,905.00 | 5,190.00 | 5,190.00 | 1.96% | 708,500 |
| Mar 18, 2026 | 4,960.00 | 5,180.00 | 4,740.00 | 5,090.00 | 5,090.00 | 4.95% | 828,800 |
| Mar 17, 2026 | 5,440.00 | 5,640.00 | 4,755.00 | 4,850.00 | 4,850.00 | -3.77% | 1,352,300 |
| Mar 16, 2026 | 4,490.00 | 5,040.00 | 4,490.00 | 5,040.00 | 5,040.00 | 13.13% | 1,586,600 |
| Mar 13, 2026 | 4,610.00 | 5,060.00 | 4,350.00 | 4,455.00 | 4,455.00 | -7.19% | 1,546,200 |
| Mar 12, 2026 | 4,725.00 | 5,040.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.34% | 2,060,600 |
| Mar 11, 2026 | 4,900.00 | 5,600.00 | 4,620.00 | 4,865.00 | 4,865.00 | -1.12% | 4,947,000 |
| Mar 10, 2026 | 4,150.00 | 4,920.00 | 4,050.00 | 4,920.00 | 4,920.00 | 16.59% | 2,429,800 |
| Mar 9, 2026 | 3,780.00 | 4,260.00 | 3,700.00 | 4,220.00 | 4,220.00 | 18.21% | 2,704,500 |
| Mar 6, 2026 | 3,355.00 | 3,600.00 | 3,275.00 | 3,570.00 | 3,570.00 | 4.23% | 482,900 |
| Mar 5, 2026 | 3,295.00 | 3,460.00 | 3,250.00 | 3,425.00 | 3,425.00 | 15.71% | 414,500 |
| 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 |