Skip to main content
logo
OXIDE Corporation (TYO:6521)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
+115.00 (3.54%)
Oct 1, 2026, 3:30 PM JST

OXIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,260.003,370.003,260.003,365.003,365.003.54%111,100
Sep 30, 20263,280.003,325.003,230.003,250.003,250.00-155,500
Sep 29, 20263,235.003,255.003,190.003,250.003,250.000.15%59,000
Sep 28, 20263,285.003,395.003,235.003,245.003,245.00-0.46%110,400
Sep 25, 20263,250.003,300.003,225.003,260.003,260.00-0.61%53,600
Sep 24, 20263,335.003,355.003,275.003,280.003,280.00-1.50%111,600
Sep 18, 20263,105.003,335.003,100.003,330.003,330.009.00%192,700
Sep 17, 20263,080.003,115.003,045.003,055.003,055.00-97,100
Sep 16, 20263,080.003,090.003,020.003,055.003,055.00-0.65%58,800
Sep 15, 20262,992.003,075.002,961.003,075.003,075.002.77%108,800
Sep 14, 20262,953.003,020.002,930.002,992.002,992.00-3.01%177,100
Sep 11, 20263,120.003,150.003,065.003,085.003,085.00-5.37%136,200
Sep 10, 20263,160.003,260.003,150.003,260.003,260.002.03%112,800
Sep 9, 20263,175.003,330.003,135.003,195.003,195.002.40%139,800
Sep 8, 20263,200.003,305.003,070.003,120.003,120.00-4.59%196,700
Sep 7, 20263,065.003,290.003,050.003,270.003,270.008.64%194,100
Sep 4, 20262,999.003,070.002,986.003,010.003,010.001.52%106,700
Sep 3, 20263,095.003,100.002,959.002,965.002,965.00-2.79%138,500
Sep 2, 20263,060.003,120.003,025.003,050.003,050.00-4.69%164,200
Sep 1, 20263,200.003,230.003,165.003,200.003,200.00-1.84%153,700
Aug 31, 20263,250.003,260.003,145.003,260.003,260.00-1.51%165,900
Aug 28, 20263,330.003,385.003,265.003,310.003,310.00-114,200
Aug 27, 20263,410.003,425.003,250.003,310.003,310.00-1.63%146,100
Aug 26, 20263,385.003,390.003,290.003,365.003,365.00-0.74%112,500
Aug 25, 20263,250.003,400.003,215.003,390.003,390.003.51%145,900
Aug 24, 20263,230.003,305.003,200.003,275.003,275.00-2.09%222,900
Aug 21, 20263,230.003,365.003,175.003,345.003,345.00-0.15%167,600
Aug 20, 20263,255.003,350.003,205.003,350.003,350.005.85%227,900
Aug 19, 20263,420.003,470.003,140.003,165.003,165.00-5.80%403,500
Aug 18, 20263,400.003,490.003,300.003,360.003,360.00-0.59%179,400
Aug 17, 20263,380.003,410.003,300.003,380.003,380.00-0.59%167,300
Aug 14, 20263,460.003,585.003,360.003,400.003,400.00-1.16%219,100
Aug 13, 20263,335.003,550.003,310.003,440.003,440.005.20%205,400
Aug 12, 20263,205.003,350.003,140.003,270.003,270.002.03%168,600
Aug 10, 20263,100.003,235.003,100.003,205.003,205.002.07%110,900
Aug 7, 20263,140.003,205.003,050.003,140.003,140.00-2.18%145,200
Aug 6, 20263,195.003,255.003,140.003,210.003,210.00-1.68%142,200
Aug 5, 20263,150.003,285.003,115.003,265.003,265.005.83%201,800
Aug 4, 20262,932.003,100.002,929.003,085.003,085.003.80%175,300
Aug 3, 20262,803.003,045.002,781.002,972.002,972.002.38%196,300
Jul 31, 20262,957.002,966.002,836.002,903.002,903.007.60%226,900
Jul 30, 20262,697.002,838.002,625.002,698.002,698.00-3.05%474,500
Jul 29, 20262,930.002,970.002,734.002,783.002,783.00-4.85%236,000
Jul 28, 20263,110.003,120.002,902.002,925.002,925.00-8.02%220,800
Jul 27, 20263,240.003,260.003,160.003,180.003,180.00-3.34%207,100
Jul 24, 20263,360.003,365.003,230.003,290.003,290.00-3.80%124,700
Jul 23, 20263,385.003,450.003,315.003,420.003,420.002.40%119,100
Jul 22, 20263,490.003,500.003,330.003,340.003,340.00-2.48%218,400
Jul 21, 20263,400.003,475.003,275.003,425.003,425.001.18%213,900
Jul 17, 20263,550.003,580.003,265.003,385.003,385.00-7.13%426,300