Skip to main content
OXIDE Corporation (TYO:6521)
Japan flag Japan · Delayed Price · Currency is JPY
3,025.00
-65.00 (-2.10%)
Nov 12, 2026, 3:30 PM JST

OXIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,080.003,140.002,941.003,025.003,025.00-2.10%373,300
Nov 11, 20262,946.003,110.002,811.003,090.003,090.004.11%544,200
Nov 10, 20262,968.002,968.002,968.002,968.002,968.0020.26%27,900
Nov 9, 20262,501.002,595.002,452.002,468.002,468.000.57%187,900
Nov 6, 20262,286.002,488.002,285.002,454.002,454.00-6.90%365,300
Nov 5, 20263,045.003,050.002,599.002,636.002,636.00-14.83%425,300
Nov 4, 20263,165.003,170.002,870.003,095.003,095.00-1.90%303,100
Nov 2, 20263,030.003,255.003,020.003,155.003,155.001.77%230,000
Oct 30, 20263,310.003,370.003,075.003,100.003,100.00-10.14%327,900
Oct 29, 20263,520.003,550.003,320.003,450.003,450.00-3.50%263,100
Oct 28, 20263,315.003,580.003,315.003,575.003,575.0011.20%338,100
Oct 27, 20262,998.003,230.002,997.003,215.003,215.0010.03%206,300
Oct 26, 20262,844.002,985.002,835.002,922.002,922.002.17%153,700
Oct 23, 20262,801.002,893.002,716.002,860.002,860.00-3.08%359,900
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