Skip to main content
logo
OXIDE Corporation (TYO:6521)
Japan flag Japan · Delayed Price · Currency is JPY
2,951.00
-279.00 (-8.64%)
Oct 22, 2026, 3:30 PM JST

OXIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,240.003,250.002,925.002,951.002,951.00-8.64%311,800
Oct 21, 20263,295.003,360.003,210.003,230.003,230.000.94%132,900
Oct 20, 20263,335.003,445.003,175.003,200.003,200.00-5.19%239,600
Oct 19, 20263,090.003,390.003,075.003,375.003,375.002.27%277,700
Oct 16, 20263,315.003,375.003,125.003,300.003,300.003.77%473,100
Oct 15, 20263,295.003,310.003,060.003,180.003,180.00-6.33%1,054,200
Oct 14, 20263,385.003,505.003,370.003,395.003,395.001.49%240,400
Oct 13, 20263,275.003,350.003,215.003,345.003,345.00-126,800
Oct 9, 20263,215.003,360.003,210.003,345.003,345.001.83%108,600
Oct 8, 20263,360.003,380.003,260.003,285.003,285.00-4.78%175,100
Oct 7, 20263,500.003,520.003,370.003,450.003,450.00-1.43%132,900
Oct 6, 20263,440.003,510.003,400.003,500.003,500.002.19%166,900
Oct 5, 20263,440.003,460.003,375.003,425.003,425.003.47%170,400
Oct 2, 20263,370.003,430.003,270.003,310.003,310.00-1.63%118,200
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