Skip to main content
Oiles Corporation (TYO:6282)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
+35.00 (1.37%)
Apr 28, 2026, 3:30 PM JST

Oiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,557.002,592.002,549.002,592.002,592.001.37%70,200
Apr 27, 20262,523.002,573.002,520.002,557.002,557.001.59%77,200
Apr 24, 20262,557.002,568.002,515.002,517.002,517.00-1.56%50,400
Apr 23, 20262,545.002,557.002,523.002,557.002,557.00-0.31%45,800
Apr 22, 20262,551.002,588.002,548.002,565.002,565.00-0.50%86,100
Apr 21, 20262,556.002,580.002,555.002,578.002,578.001.70%74,000
Apr 20, 20262,568.002,588.002,535.002,535.002,535.00-0.24%57,200
Apr 17, 20262,563.002,572.002,541.002,541.002,541.00-0.90%38,800
Apr 16, 20262,604.002,612.002,564.002,564.002,564.00-1.54%48,000
Apr 15, 20262,640.002,659.002,602.002,604.002,604.00-1.18%72,400
Apr 14, 20262,660.002,672.002,633.002,635.002,635.00-0.79%53,700
Apr 13, 20262,681.002,711.002,654.002,656.002,656.00-1.45%78,900
Apr 10, 20262,692.002,723.002,671.002,695.002,695.002.01%209,100
Apr 9, 20262,600.002,652.002,565.002,642.002,642.003.24%200,000
Apr 8, 20262,577.002,582.002,555.002,559.002,559.001.91%107,900
Apr 7, 20262,488.002,515.002,482.002,511.002,511.001.17%53,100
Apr 6, 20262,472.002,510.002,460.002,482.002,482.000.98%76,700
Apr 3, 20262,455.002,480.002,425.002,458.002,458.001.65%135,700
Apr 2, 20262,446.002,482.002,413.002,418.002,418.00-1.02%74,200
Apr 1, 20262,435.002,444.002,416.002,443.002,443.002.43%66,200
Mar 31, 20262,396.002,415.002,381.002,385.002,385.00-0.96%105,400
Mar 30, 20262,377.002,408.002,355.002,408.002,408.00-3.56%369,700
Mar 27, 20262,523.002,523.002,474.002,497.002,454.000.97%496,500
Mar 26, 20262,472.002,482.002,456.002,473.002,430.410.24%260,800
Mar 25, 20262,486.002,493.002,461.002,467.002,424.521.27%193,200
Mar 24, 20262,442.002,442.002,406.002,436.002,394.052.18%173,500
Mar 23, 20262,375.002,393.002,352.002,384.002,342.95-0.54%369,100
Mar 19, 20262,406.002,432.002,397.002,397.002,355.72-1.64%174,700
Mar 18, 20262,401.002,437.002,401.002,437.002,395.032.48%180,500
Mar 17, 20262,381.002,410.002,377.002,378.002,337.050.13%138,800
Mar 16, 20262,375.002,396.002,350.002,375.002,334.100.25%332,000
Mar 13, 20262,360.002,382.002,356.002,369.002,328.20-0.71%180,700
Mar 12, 20262,430.002,431.002,386.002,386.002,344.91-2.85%149,100
Mar 11, 20262,470.002,478.002,444.002,456.002,413.710.74%179,900
Mar 10, 20262,451.002,452.002,415.002,438.002,396.021.46%140,200
Mar 9, 20262,375.002,408.002,362.002,403.002,361.62-3.73%221,800
Mar 6, 20262,494.002,496.002,464.002,496.002,453.02-0.79%144,200
Mar 5, 20262,549.002,558.002,501.002,516.002,472.671.45%113,000
Mar 4, 20262,540.002,578.002,450.002,480.002,437.29-4.17%139,000
Mar 3, 20262,654.002,658.002,588.002,588.002,543.43-2.74%90,300
Mar 2, 20262,648.002,672.002,628.002,661.002,615.18-0.93%102,400
Feb 27, 20262,646.002,694.002,642.002,686.002,639.751.70%82,900
Feb 26, 20262,659.002,664.002,633.002,641.002,595.52-0.08%112,900
Feb 25, 20262,664.002,664.002,643.002,643.002,597.49-0.19%49,500
Feb 24, 20262,598.002,662.002,595.002,648.002,602.402.04%65,700
Feb 20, 20262,610.002,611.002,581.002,595.002,550.31-0.99%44,700
Feb 19, 20262,594.002,621.002,585.002,621.002,575.861.28%71,100
Feb 18, 20262,596.002,597.002,582.002,588.002,543.430.15%31,700
Feb 17, 20262,585.002,610.002,576.002,584.002,539.50-0.04%58,300
Feb 16, 20262,604.002,607.002,585.002,585.002,540.48-0.23%52,000
Feb 13, 20262,638.002,643.002,582.002,591.002,546.38-1.30%73,500
Feb 12, 20262,626.002,650.002,600.002,625.002,579.801.90%127,000
Feb 10, 20262,533.002,605.002,514.002,576.002,531.642.59%104,200
Feb 9, 20262,550.002,550.002,503.002,511.002,467.760.28%54,700
Feb 6, 20262,498.002,519.002,485.002,504.002,460.88-0.20%33,400
Feb 5, 20262,510.002,535.002,500.002,509.002,465.790.52%51,900
Feb 4, 20262,469.002,510.002,463.002,496.002,453.021.50%43,900
Feb 3, 20262,434.002,471.002,434.002,459.002,416.651.61%40,000
Feb 2, 20262,448.002,457.002,419.002,420.002,378.33-0.41%29,600
Jan 30, 20262,403.002,430.002,397.002,430.002,388.151.12%36,000
Jan 29, 20262,404.002,420.002,380.002,403.002,361.62-0.21%45,700
Jan 28, 20262,422.002,422.002,404.002,408.002,366.53-1.31%42,000
Jan 27, 20262,428.002,440.002,409.002,440.002,397.98-44,500
Jan 26, 20262,460.002,473.002,440.002,440.002,397.98-2.56%52,300
Jan 23, 20262,514.002,532.002,504.002,504.002,460.88-1.14%37,500
Jan 22, 20262,479.002,533.002,479.002,533.002,489.382.43%39,900
Jan 21, 20262,480.002,480.002,455.002,473.002,430.41-0.84%37,700
Jan 20, 20262,531.002,531.002,492.002,494.002,451.05-1.46%34,800
Jan 19, 20262,551.002,551.002,514.002,531.002,487.41-0.59%50,400
Jan 16, 20262,500.002,546.002,500.002,546.002,502.161.68%61,600
Jan 15, 20262,480.002,508.002,480.002,504.002,460.881.01%46,400
Jan 14, 20262,450.002,485.002,446.002,479.002,436.311.02%79,700
Jan 13, 20262,448.002,478.002,443.002,454.002,411.740.66%56,200
Jan 9, 20262,417.002,446.002,417.002,438.002,396.020.87%39,100
Jan 8, 20262,400.002,433.002,397.002,417.002,375.380.25%102,000
Jan 7, 20262,365.002,423.002,365.002,411.002,369.481.13%67,900
Jan 6, 20262,374.002,391.002,369.002,384.002,342.950.93%54,800
Jan 5, 20262,351.002,369.002,346.002,362.002,321.320.47%37,400
Dec 30, 20252,347.002,366.002,345.002,351.002,310.51-0.17%36,900
Dec 29, 20252,323.002,355.002,323.002,355.002,314.451.55%53,000
Dec 26, 20252,332.002,332.002,314.002,319.002,279.07-0.22%30,900
Dec 25, 20252,313.002,326.002,308.002,324.002,283.980.52%22,900
Dec 24, 20252,341.002,341.002,304.002,312.002,272.19-1.24%41,000
Dec 23, 20252,315.002,345.002,311.002,341.002,300.691.12%43,900
Dec 22, 20252,306.002,323.002,295.002,315.002,275.131.00%59,500
Dec 19, 20252,273.002,307.002,272.002,292.002,252.530.84%60,000
Dec 18, 20252,233.002,282.002,222.002,273.002,233.862.16%56,400
Dec 17, 20252,236.002,236.002,206.002,225.002,186.68-0.13%40,200
Dec 16, 20252,257.002,257.002,221.002,228.002,189.63-0.76%44,400
Dec 15, 20252,246.002,258.002,230.002,245.002,206.34-0.04%45,100
Dec 12, 20252,241.002,254.002,227.002,246.002,207.321.08%54,700
Dec 11, 20252,241.002,257.002,212.002,222.002,183.74-1.07%59,000
Dec 10, 20252,229.002,248.002,229.002,246.002,207.320.90%37,600
Dec 9, 20252,202.002,226.002,202.002,226.002,187.671.04%47,700
Dec 8, 20252,180.002,205.002,175.002,203.002,165.061.38%60,700
Dec 5, 20252,174.002,190.002,162.002,173.002,135.58-0.46%48,800
Dec 4, 20252,153.002,183.002,149.002,183.002,145.411.06%83,300
Dec 3, 20252,182.002,199.002,160.002,160.002,122.80-0.92%73,600
Dec 2, 20252,178.002,187.002,165.002,180.002,142.46-0.14%59,200
Dec 1, 20252,199.002,208.002,172.002,183.002,145.41-0.41%80,100