Skip to main content
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
-93.00 (-3.73%)
Mar 9, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,375.002,408.002,362.002,403.002,403.00-3.73%221,800
Mar 6, 20262,494.002,496.002,464.002,496.002,496.00-0.79%144,200
Mar 5, 20262,549.002,558.002,501.002,516.002,516.001.45%113,000
Mar 4, 20262,540.002,578.002,450.002,480.002,480.00-4.17%139,000
Mar 3, 20262,654.002,658.002,588.002,588.002,588.00-2.74%90,300
Mar 2, 20262,648.002,672.002,628.002,661.002,661.00-0.93%102,400
Feb 27, 20262,646.002,694.002,642.002,686.002,686.001.70%82,900
Feb 26, 20262,659.002,664.002,633.002,641.002,641.00-0.08%112,900
Feb 25, 20262,664.002,664.002,643.002,643.002,643.00-0.19%49,500
Feb 24, 20262,598.002,662.002,595.002,648.002,648.002.04%65,700
Feb 20, 20262,610.002,611.002,581.002,595.002,595.00-0.99%44,700
Feb 19, 20262,594.002,621.002,585.002,621.002,621.001.28%71,100
Feb 18, 20262,596.002,597.002,582.002,588.002,588.000.15%31,700
Feb 17, 20262,585.002,610.002,576.002,584.002,584.00-0.04%58,300
Feb 16, 20262,604.002,607.002,585.002,585.002,585.00-0.23%52,000
Feb 13, 20262,638.002,643.002,582.002,591.002,591.00-1.30%73,500
Feb 12, 20262,626.002,650.002,600.002,625.002,625.001.90%127,000
Feb 10, 20262,533.002,605.002,514.002,576.002,576.002.59%104,200
Feb 9, 20262,550.002,550.002,503.002,511.002,511.000.28%54,700
Feb 6, 20262,498.002,519.002,485.002,504.002,504.00-0.20%33,400
Feb 5, 20262,510.002,535.002,500.002,509.002,509.000.52%51,900
Feb 4, 20262,469.002,510.002,463.002,496.002,496.001.50%43,900
Feb 3, 20262,434.002,471.002,434.002,459.002,459.001.61%40,000
Feb 2, 20262,448.002,457.002,419.002,420.002,420.00-0.41%29,600
Jan 30, 20262,403.002,430.002,397.002,430.002,430.001.12%36,000
Jan 29, 20262,404.002,420.002,380.002,403.002,403.00-0.21%45,700
Jan 28, 20262,422.002,422.002,404.002,408.002,408.00-1.31%42,000
Jan 27, 20262,428.002,440.002,409.002,440.002,440.00-44,500
Jan 26, 20262,460.002,473.002,440.002,440.002,440.00-2.56%52,300
Jan 23, 20262,514.002,532.002,504.002,504.002,504.00-1.14%37,500
Jan 22, 20262,479.002,533.002,479.002,533.002,533.002.43%39,900
Jan 21, 20262,480.002,480.002,455.002,473.002,473.00-0.84%37,700
Jan 20, 20262,531.002,531.002,492.002,494.002,494.00-1.46%34,800
Jan 19, 20262,551.002,551.002,514.002,531.002,531.00-0.59%50,400
Jan 16, 20262,500.002,546.002,500.002,546.002,546.001.68%61,600
Jan 15, 20262,480.002,508.002,480.002,504.002,504.001.01%46,400
Jan 14, 20262,450.002,485.002,446.002,479.002,479.001.02%79,700
Jan 13, 20262,448.002,478.002,443.002,454.002,454.000.66%56,200
Jan 9, 20262,417.002,446.002,417.002,438.002,438.000.87%39,100
Jan 8, 20262,400.002,433.002,397.002,417.002,417.000.25%102,000
Jan 7, 20262,365.002,423.002,365.002,411.002,411.001.13%67,900
Jan 6, 20262,374.002,391.002,369.002,384.002,384.000.93%54,800
Jan 5, 20262,351.002,369.002,346.002,362.002,362.000.47%37,400
Dec 30, 20252,347.002,366.002,345.002,351.002,351.00-0.17%36,900
Dec 29, 20252,323.002,355.002,323.002,355.002,355.001.55%53,000
Dec 26, 20252,332.002,332.002,314.002,319.002,319.00-0.22%30,900
Dec 25, 20252,313.002,326.002,308.002,324.002,324.000.52%22,900
Dec 24, 20252,341.002,341.002,304.002,312.002,312.00-1.24%41,000
Dec 23, 20252,315.002,345.002,311.002,341.002,341.001.12%43,900
Dec 22, 20252,306.002,323.002,295.002,315.002,315.001.00%59,500
Dec 19, 20252,273.002,307.002,272.002,292.002,292.000.84%60,000
Dec 18, 20252,233.002,282.002,222.002,273.002,273.002.16%56,400
Dec 17, 20252,236.002,236.002,206.002,225.002,225.00-0.13%40,200
Dec 16, 20252,257.002,257.002,221.002,228.002,228.00-0.76%44,400
Dec 15, 20252,246.002,258.002,230.002,245.002,245.00-0.04%45,100
Dec 12, 20252,241.002,254.002,227.002,246.002,246.001.08%54,700
Dec 11, 20252,241.002,257.002,212.002,222.002,222.00-1.07%59,000
Dec 10, 20252,229.002,248.002,229.002,246.002,246.000.90%37,600
Dec 9, 20252,202.002,226.002,202.002,226.002,226.001.04%47,700
Dec 8, 20252,180.002,205.002,175.002,203.002,203.001.38%60,700
Dec 5, 20252,174.002,190.002,162.002,173.002,173.00-0.46%48,800
Dec 4, 20252,153.002,183.002,149.002,183.002,183.001.06%83,300
Dec 3, 20252,182.002,199.002,160.002,160.002,160.00-0.92%73,600
Dec 2, 20252,178.002,187.002,165.002,180.002,180.00-0.14%59,200
Dec 1, 20252,199.002,208.002,172.002,183.002,183.00-0.41%80,100
Nov 28, 20252,176.002,192.002,170.002,192.002,192.000.74%88,300
Nov 27, 20252,180.002,183.002,166.002,176.002,176.000.46%52,100
Nov 26, 20252,165.002,173.002,143.002,166.002,166.001.26%59,600
Nov 25, 20252,133.002,166.002,127.002,139.002,139.000.28%101,100
Nov 21, 20252,078.002,133.002,078.002,133.002,133.003.04%654,400
Nov 20, 20252,077.002,093.002,066.002,070.002,070.000.83%121,200
Nov 19, 20252,074.002,079.002,041.002,053.002,053.00-1.01%87,900
Nov 18, 20252,061.002,092.002,051.002,074.002,074.000.10%180,500
Nov 17, 20252,131.002,131.002,057.002,072.002,072.00-2.77%154,700
Nov 14, 20252,135.002,157.002,129.002,131.002,131.00-1.07%88,100
Nov 13, 20252,150.002,164.002,134.002,154.002,154.000.94%88,100
Nov 12, 20252,133.002,148.002,125.002,134.002,134.000.05%91,100
Nov 11, 20252,120.002,136.002,101.002,133.002,133.000.85%83,400
Nov 10, 20252,143.002,153.002,102.002,115.002,115.00-1.86%126,000
Nov 7, 20252,217.002,217.002,113.002,155.002,155.00-2.05%120,400
Nov 6, 20252,222.002,249.002,200.002,200.002,200.00-2.96%138,100
Nov 5, 20252,296.002,297.002,222.002,267.002,267.00-1.26%65,200
Nov 4, 20252,265.002,321.002,257.002,296.002,296.001.50%71,200
Oct 31, 20252,266.002,267.002,243.002,262.002,262.000.53%59,600
Oct 30, 20252,225.002,255.002,225.002,250.002,250.000.18%231,500
Oct 29, 20252,255.002,259.002,235.002,246.002,246.00-0.93%84,400
Oct 28, 20252,296.002,310.002,250.002,267.002,267.00-2.58%82,000
Oct 27, 20252,320.002,329.002,305.002,327.002,327.000.95%60,800
Oct 24, 20252,316.002,321.002,298.002,305.002,305.00-0.99%40,100
Oct 23, 20252,250.002,336.002,250.002,328.002,328.001.75%85,500
Oct 22, 20252,256.002,288.002,250.002,288.002,288.001.42%100,000
Oct 21, 20252,266.002,270.002,250.002,256.002,256.00-0.44%61,300
Oct 20, 20252,273.002,273.002,245.002,266.002,266.000.94%60,500
Oct 17, 20252,234.002,252.002,226.002,245.002,245.00-64,900
Oct 16, 20252,276.002,285.002,225.002,245.002,245.00-1.49%67,700
Oct 15, 20252,268.002,297.002,258.002,279.002,279.000.49%57,900
Oct 14, 20252,255.002,296.002,248.002,268.002,268.00-1.39%71,000
Oct 10, 20252,316.002,341.002,300.002,300.002,300.00-1.79%46,700
Oct 9, 20252,325.002,356.002,309.002,342.002,342.000.73%44,600
Oct 8, 20252,301.002,335.002,300.002,325.002,325.000.39%44,100