OXIDE Corporation (TYO:6521)
Japan · Delayed Price · Currency is JPY 2,903.00
+205.00 (7.60%)
Jul 31, 2026, 3:30 PM JST
OXIDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,957.00 | 2,966.00 | 2,836.00 | 2,903.00 | 2,903.00 | 7.60% | 226,900 |
| Jul 30, 2026 | 2,697.00 | 2,838.00 | 2,625.00 | 2,698.00 | 2,698.00 | -3.05% | 474,500 |
| Jul 29, 2026 | 2,930.00 | 2,970.00 | 2,734.00 | 2,783.00 | 2,783.00 | -4.85% | 236,000 |
| Jul 28, 2026 | 3,110.00 | 3,120.00 | 2,902.00 | 2,925.00 | 2,925.00 | -8.02% | 220,800 |
| Jul 27, 2026 | 3,240.00 | 3,260.00 | 3,160.00 | 3,180.00 | 3,180.00 | -3.34% | 207,100 |
| Jul 24, 2026 | 3,360.00 | 3,365.00 | 3,230.00 | 3,290.00 | 3,290.00 | -3.80% | 124,700 |
| Jul 23, 2026 | 3,385.00 | 3,450.00 | 3,315.00 | 3,420.00 | 3,420.00 | 2.40% | 119,100 |
| Jul 22, 2026 | 3,490.00 | 3,500.00 | 3,330.00 | 3,340.00 | 3,340.00 | -2.48% | 218,400 |
| Jul 21, 2026 | 3,400.00 | 3,475.00 | 3,275.00 | 3,425.00 | 3,425.00 | 1.18% | 213,900 |
| Jul 17, 2026 | 3,550.00 | 3,580.00 | 3,265.00 | 3,385.00 | 3,385.00 | -7.13% | 426,300 |
| Jul 16, 2026 | 3,830.00 | 3,840.00 | 3,630.00 | 3,645.00 | 3,645.00 | -7.72% | 248,800 |
| Jul 15, 2026 | 3,850.00 | 3,985.00 | 3,755.00 | 3,950.00 | 3,950.00 | 3.13% | 261,600 |
| Jul 14, 2026 | 4,175.00 | 4,230.00 | 3,680.00 | 3,830.00 | 3,830.00 | -8.48% | 700,300 |
| Jul 13, 2026 | 4,300.00 | 4,475.00 | 4,080.00 | 4,185.00 | 4,185.00 | -2.67% | 263,100 |
| Jul 10, 2026 | 4,330.00 | 4,440.00 | 4,235.00 | 4,300.00 | 4,300.00 | 2.38% | 154,100 |
| Jul 9, 2026 | 4,140.00 | 4,330.00 | 4,140.00 | 4,200.00 | 4,200.00 | 3.19% | 222,400 |
| Jul 8, 2026 | 4,080.00 | 4,170.00 | 4,000.00 | 4,070.00 | 4,070.00 | -3.55% | 187,800 |
| Jul 7, 2026 | 4,420.00 | 4,465.00 | 4,160.00 | 4,220.00 | 4,220.00 | -5.17% | 215,000 |
| Jul 6, 2026 | 4,540.00 | 4,565.00 | 4,400.00 | 4,450.00 | 4,450.00 | -2.94% | 142,900 |
| Jul 3, 2026 | 4,415.00 | 4,585.00 | 4,205.00 | 4,585.00 | 4,585.00 | 3.85% | 209,100 |
| Jul 2, 2026 | 4,530.00 | 4,530.00 | 4,380.00 | 4,415.00 | 4,415.00 | -3.60% | 181,500 |
| Jul 1, 2026 | 4,835.00 | 4,885.00 | 4,565.00 | 4,580.00 | 4,580.00 | -2.76% | 215,200 |
| Jun 30, 2026 | 4,700.00 | 4,760.00 | 4,530.00 | 4,710.00 | 4,710.00 | 1.07% | 187,200 |
| Jun 29, 2026 | 4,790.00 | 4,845.00 | 4,530.00 | 4,660.00 | 4,660.00 | -1.27% | 254,400 |
| Jun 26, 2026 | 4,870.00 | 4,905.00 | 4,610.00 | 4,720.00 | 4,720.00 | -8.17% | 446,300 |
| Jun 25, 2026 | 5,230.00 | 5,280.00 | 4,930.00 | 5,140.00 | 5,140.00 | 0.78% | 255,900 |
| Jun 24, 2026 | 4,840.00 | 5,360.00 | 4,840.00 | 5,100.00 | 5,100.00 | 5.37% | 427,800 |
| Jun 23, 2026 | 5,240.00 | 5,290.00 | 4,835.00 | 4,840.00 | 4,840.00 | -5.84% | 388,600 |
| Jun 22, 2026 | 5,000.00 | 5,280.00 | 4,935.00 | 5,140.00 | 5,140.00 | 1.58% | 405,300 |
| Jun 19, 2026 | 4,845.00 | 5,210.00 | 4,795.00 | 5,060.00 | 5,060.00 | 7.89% | 612,600 |
| Jun 18, 2026 | 4,790.00 | 4,795.00 | 4,635.00 | 4,690.00 | 4,690.00 | -2.49% | 248,700 |
| Jun 17, 2026 | 4,555.00 | 4,900.00 | 4,455.00 | 4,810.00 | 4,810.00 | 2.78% | 346,300 |
| Jun 16, 2026 | 4,505.00 | 4,800.00 | 4,390.00 | 4,680.00 | 4,680.00 | 4.46% | 340,300 |
| Jun 15, 2026 | 4,600.00 | 4,610.00 | 4,415.00 | 4,480.00 | 4,480.00 | 1.82% | 255,700 |
| Jun 12, 2026 | 4,570.00 | 4,575.00 | 4,265.00 | 4,400.00 | 4,400.00 | -0.68% | 318,600 |
| Jun 11, 2026 | 4,360.00 | 4,455.00 | 4,255.00 | 4,430.00 | 4,430.00 | -1.45% | 340,500 |
| Jun 10, 2026 | 4,695.00 | 4,730.00 | 4,290.00 | 4,495.00 | 4,495.00 | -7.98% | 673,900 |
| Jun 9, 2026 | 4,910.00 | 4,910.00 | 4,685.00 | 4,885.00 | 4,885.00 | 0.72% | 302,700 |
| Jun 8, 2026 | 4,720.00 | 4,935.00 | 4,670.00 | 4,850.00 | 4,850.00 | -5.46% | 391,000 |
| Jun 5, 2026 | 4,870.00 | 5,170.00 | 4,855.00 | 5,130.00 | 5,130.00 | 4.37% | 317,400 |
| Jun 4, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,915.00 | 4,915.00 | -5.48% | 344,500 |
| Jun 3, 2026 | 5,260.00 | 5,380.00 | 5,040.00 | 5,200.00 | 5,200.00 | 3.38% | 453,300 |
| Jun 2, 2026 | 5,230.00 | 5,290.00 | 4,785.00 | 5,030.00 | 5,030.00 | -5.63% | 548,800 |
| Jun 1, 2026 | 5,320.00 | 5,490.00 | 5,130.00 | 5,330.00 | 5,330.00 | -1.66% | 382,500 |
| May 29, 2026 | 5,940.00 | 5,940.00 | 5,270.00 | 5,420.00 | 5,420.00 | -7.35% | 603,000 |
| May 28, 2026 | 5,620.00 | 6,180.00 | 5,550.00 | 5,850.00 | 5,850.00 | 4.65% | 739,900 |
| May 27, 2026 | 5,900.00 | 5,950.00 | 5,520.00 | 5,590.00 | 5,590.00 | -4.28% | 473,900 |
| May 26, 2026 | 6,200.00 | 6,200.00 | 5,570.00 | 5,840.00 | 5,840.00 | -4.26% | 527,300 |
| May 25, 2026 | 6,450.00 | 6,450.00 | 5,900.00 | 6,100.00 | 6,100.00 | -4.84% | 766,100 |
| May 22, 2026 | 5,790.00 | 6,440.00 | 5,740.00 | 6,410.00 | 6,410.00 | 14.67% | 738,000 |