OXIDE Corporation (TYO:6521)
Japan · Delayed Price · Currency is JPY 5,840.00
-260.00 (-4.26%)
May 26, 2026, 3:30 PM JST
OXIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,790.00 | 6,440.00 | 5,740.00 | 6,410.00 | 6,410.00 | 14.67% | 738,000 |
| May 21, 2026 | 5,940.00 | 5,940.00 | 5,420.00 | 5,590.00 | 5,590.00 | -3.29% | 492,400 |
| May 20, 2026 | 5,850.00 | 6,000.00 | 5,540.00 | 5,780.00 | 5,780.00 | -0.69% | 516,300 |
| May 19, 2026 | 6,710.00 | 6,710.00 | 5,780.00 | 5,820.00 | 5,820.00 | -14.16% | 1,073,000 |
| May 18, 2026 | 6,330.00 | 6,800.00 | 6,260.00 | 6,780.00 | 6,780.00 | 12.44% | 723,000 |
| May 15, 2026 | 6,500.00 | 6,520.00 | 5,910.00 | 6,030.00 | 6,030.00 | -6.66% | 649,600 |
| May 14, 2026 | 6,320.00 | 6,890.00 | 6,300.00 | 6,460.00 | 6,460.00 | 2.05% | 643,500 |
| May 13, 2026 | 6,050.00 | 6,390.00 | 5,930.00 | 6,330.00 | 6,330.00 | -3.06% | 592,700 |
| May 12, 2026 | 6,540.00 | 7,420.00 | 6,400.00 | 6,530.00 | 6,530.00 | -0.61% | 1,160,100 |
| May 11, 2026 | 6,710.00 | 7,050.00 | 6,310.00 | 6,570.00 | 6,570.00 | 5.80% | 1,248,900 |
| May 8, 2026 | 5,150.00 | 6,210.00 | 5,110.00 | 6,210.00 | 6,210.00 | 17.61% | 1,383,100 |
| May 7, 2026 | 4,800.00 | 5,350.00 | 4,770.00 | 5,280.00 | 5,280.00 | 12.82% | 802,300 |
| May 1, 2026 | 4,580.00 | 4,835.00 | 4,545.00 | 4,680.00 | 4,680.00 | 1.85% | 277,900 |
| Apr 30, 2026 | 4,750.00 | 4,840.00 | 4,590.00 | 4,595.00 | 4,595.00 | -3.16% | 275,700 |
| Apr 28, 2026 | 4,600.00 | 4,755.00 | 4,545.00 | 4,745.00 | 4,745.00 | 2.15% | 308,100 |
| Apr 27, 2026 | 4,710.00 | 4,835.00 | 4,355.00 | 4,645.00 | 4,645.00 | -2.31% | 628,700 |
| Apr 24, 2026 | 4,670.00 | 4,850.00 | 4,610.00 | 4,755.00 | 4,755.00 | 3.37% | 445,700 |
| Apr 23, 2026 | 4,895.00 | 4,935.00 | 4,600.00 | 4,600.00 | 4,600.00 | -6.22% | 567,900 |
| Apr 22, 2026 | 5,140.00 | 5,220.00 | 4,800.00 | 4,905.00 | 4,905.00 | -3.63% | 969,500 |
| Apr 21, 2026 | 4,595.00 | 5,090.00 | 4,555.00 | 5,090.00 | 5,090.00 | 16.08% | 1,835,800 |
| Apr 20, 2026 | 4,120.00 | 4,425.00 | 4,055.00 | 4,385.00 | 4,385.00 | 8.27% | 760,800 |
| Apr 17, 2026 | 4,485.00 | 4,485.00 | 4,040.00 | 4,050.00 | 4,050.00 | -8.68% | 585,700 |
| Apr 16, 2026 | 4,350.00 | 4,555.00 | 4,250.00 | 4,435.00 | 4,435.00 | 1.95% | 729,100 |
| Apr 15, 2026 | 4,990.00 | 5,290.00 | 4,315.00 | 4,350.00 | 4,350.00 | -13.17% | 1,782,400 |
| Apr 14, 2026 | 5,150.00 | 5,640.00 | 4,745.00 | 5,010.00 | 5,010.00 | -0.79% | 2,964,800 |
| Apr 13, 2026 | 4,645.00 | 5,070.00 | 4,620.00 | 5,050.00 | 5,050.00 | 7.79% | 866,200 |
| Apr 10, 2026 | 4,595.00 | 4,725.00 | 4,515.00 | 4,685.00 | 4,685.00 | 4.81% | 647,400 |
| Apr 9, 2026 | 4,455.00 | 4,545.00 | 4,360.00 | 4,470.00 | 4,470.00 | -4.18% | 378,100 |
| Apr 8, 2026 | 4,555.00 | 4,735.00 | 4,460.00 | 4,665.00 | 4,665.00 | 8.36% | 535,000 |
| Apr 7, 2026 | 4,560.00 | 4,595.00 | 4,240.00 | 4,305.00 | 4,305.00 | -6.11% | 427,900 |
| Apr 6, 2026 | 4,325.00 | 4,740.00 | 4,320.00 | 4,585.00 | 4,585.00 | 6.88% | 618,500 |
| Apr 3, 2026 | 4,145.00 | 4,410.00 | 4,120.00 | 4,290.00 | 4,290.00 | 4.89% | 407,100 |
| Apr 2, 2026 | 4,495.00 | 4,500.00 | 4,050.00 | 4,090.00 | 4,090.00 | -9.01% | 637,000 |
| Apr 1, 2026 | 4,465.00 | 4,570.00 | 4,390.00 | 4,495.00 | 4,495.00 | 6.14% | 411,900 |
| Mar 31, 2026 | 4,185.00 | 4,460.00 | 4,155.00 | 4,235.00 | 4,235.00 | 0.83% | 603,200 |
| Mar 30, 2026 | 4,060.00 | 4,200.00 | 3,980.00 | 4,200.00 | 4,200.00 | -3.89% | 437,000 |
| Mar 27, 2026 | 4,380.00 | 4,480.00 | 4,285.00 | 4,370.00 | 4,370.00 | -1.80% | 485,900 |
| Mar 26, 2026 | 4,565.00 | 4,625.00 | 4,300.00 | 4,450.00 | 4,450.00 | -2.52% | 617,600 |
| 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 |