OXIDE Corporation (TYO:6521)
Japan
· Delayed Price · Currency is JPY 4,130.00
-90.00 (-2.13%)
Mar 10, 2026, 9:45 AM JST
OXIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,780.00 | 4,260.00 | 3,700.00 | 4,220.00 | 4,220.00 | 18.21% | 2,704,500 |
| Mar 6, 2026 | 3,355.00 | 3,600.00 | 3,275.00 | 3,570.00 | 3,570.00 | 4.23% | 482,900 |
| Mar 5, 2026 | 3,295.00 | 3,460.00 | 3,250.00 | 3,425.00 | 3,425.00 | 15.71% | 414,500 |
| Mar 4, 2026 | 3,120.00 | 3,285.00 | 2,904.00 | 2,960.00 | 2,960.00 | -11.11% | 439,200 |
| Mar 3, 2026 | 3,250.00 | 3,680.00 | 3,230.00 | 3,330.00 | 3,330.00 | 5.38% | 825,200 |
| Mar 2, 2026 | 3,070.00 | 3,220.00 | 3,020.00 | 3,160.00 | 3,160.00 | -1.56% | 212,800 |
| Feb 27, 2026 | 2,974.00 | 3,250.00 | 2,940.00 | 3,210.00 | 3,210.00 | 6.47% | 212,300 |
| Feb 26, 2026 | 3,020.00 | 3,080.00 | 2,886.00 | 3,015.00 | 3,015.00 | 0.33% | 161,700 |
| Feb 25, 2026 | 3,120.00 | 3,140.00 | 2,993.00 | 3,005.00 | 3,005.00 | -3.53% | 148,500 |
| Feb 24, 2026 | 2,967.00 | 3,180.00 | 2,929.00 | 3,115.00 | 3,115.00 | 5.09% | 249,800 |
| Feb 20, 2026 | 2,859.00 | 2,998.00 | 2,820.00 | 2,964.00 | 2,964.00 | 1.89% | 167,300 |
| Feb 19, 2026 | 2,807.00 | 2,992.00 | 2,772.00 | 2,909.00 | 2,909.00 | 3.34% | 265,600 |
| Feb 18, 2026 | 2,930.00 | 3,000.00 | 2,791.00 | 2,815.00 | 2,815.00 | -3.92% | 303,600 |
| Feb 17, 2026 | 3,080.00 | 3,080.00 | 2,877.00 | 2,930.00 | 2,930.00 | -5.18% | 352,700 |
| Feb 16, 2026 | 2,869.00 | 3,320.00 | 2,718.00 | 3,090.00 | 3,090.00 | 9.61% | 707,800 |
| Feb 13, 2026 | 2,876.00 | 3,070.00 | 2,761.00 | 2,819.00 | 2,819.00 | -4.60% | 314,500 |
| Feb 12, 2026 | 2,682.00 | 2,984.00 | 2,671.00 | 2,955.00 | 2,955.00 | 13.70% | 591,400 |
| Feb 10, 2026 | 2,496.00 | 2,635.00 | 2,480.00 | 2,599.00 | 2,599.00 | 3.96% | 283,400 |
| Feb 9, 2026 | 2,469.00 | 2,593.00 | 2,415.00 | 2,500.00 | 2,500.00 | 4.69% | 305,300 |
| Feb 6, 2026 | 2,435.00 | 2,447.00 | 2,320.00 | 2,388.00 | 2,388.00 | -3.71% | 200,100 |
| Feb 5, 2026 | 2,500.00 | 2,610.00 | 2,431.00 | 2,480.00 | 2,480.00 | 0.40% | 355,900 |
| Feb 4, 2026 | 2,411.00 | 2,489.00 | 2,382.00 | 2,470.00 | 2,470.00 | 0.45% | 246,200 |
| Feb 3, 2026 | 2,481.00 | 2,514.00 | 2,352.00 | 2,459.00 | 2,459.00 | -2.23% | 445,500 |
| Feb 2, 2026 | 2,270.00 | 2,555.00 | 2,270.00 | 2,515.00 | 2,515.00 | 6.12% | 631,600 |
| Jan 30, 2026 | 2,171.00 | 2,499.00 | 2,151.00 | 2,370.00 | 2,370.00 | 6.71% | 1,723,600 |
| Jan 29, 2026 | 2,102.00 | 2,221.00 | 2,100.00 | 2,221.00 | 2,221.00 | 21.97% | 434,700 |
| Jan 28, 2026 | 1,813.00 | 1,893.00 | 1,776.00 | 1,821.00 | 1,821.00 | 2.36% | 335,000 |
| Jan 27, 2026 | 1,737.00 | 1,783.00 | 1,690.00 | 1,779.00 | 1,779.00 | 2.24% | 136,700 |
| Jan 26, 2026 | 1,750.00 | 1,820.00 | 1,730.00 | 1,740.00 | 1,740.00 | -4.40% | 149,700 |
| Jan 23, 2026 | 1,780.00 | 1,828.00 | 1,721.00 | 1,820.00 | 1,820.00 | 2.02% | 154,500 |
| Jan 22, 2026 | 1,740.00 | 1,842.00 | 1,721.00 | 1,784.00 | 1,784.00 | 3.84% | 190,700 |
| Jan 21, 2026 | 1,723.00 | 1,755.00 | 1,685.00 | 1,718.00 | 1,718.00 | -3.21% | 138,600 |
| Jan 20, 2026 | 1,676.00 | 1,815.00 | 1,621.00 | 1,775.00 | 1,775.00 | 4.41% | 353,700 |
| Jan 19, 2026 | 1,740.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | -4.49% | 178,200 |
| Jan 16, 2026 | 1,621.00 | 1,794.00 | 1,619.00 | 1,780.00 | 1,780.00 | 8.54% | 433,800 |
| Jan 15, 2026 | 1,587.00 | 1,660.00 | 1,570.00 | 1,640.00 | 1,640.00 | 1.17% | 245,300 |
| Jan 14, 2026 | 1,680.00 | 1,723.00 | 1,562.00 | 1,621.00 | 1,621.00 | -4.03% | 459,500 |
| Jan 13, 2026 | 1,733.00 | 1,740.00 | 1,668.00 | 1,689.00 | 1,689.00 | -2.48% | 246,500 |
| Jan 9, 2026 | 1,778.00 | 1,779.00 | 1,690.00 | 1,732.00 | 1,732.00 | -1.53% | 309,300 |
| Jan 8, 2026 | 1,635.00 | 1,803.00 | 1,627.00 | 1,759.00 | 1,759.00 | 8.78% | 502,700 |
| Jan 7, 2026 | 1,578.00 | 1,644.00 | 1,577.00 | 1,617.00 | 1,617.00 | 2.99% | 166,700 |
| Jan 6, 2026 | 1,580.00 | 1,594.00 | 1,556.00 | 1,570.00 | 1,570.00 | 0.64% | 94,400 |
| Jan 5, 2026 | 1,579.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | 3.17% | 147,100 |
| Dec 30, 2025 | 1,520.00 | 1,567.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.85% | 106,800 |
| Dec 29, 2025 | 1,485.00 | 1,557.00 | 1,477.00 | 1,525.00 | 1,525.00 | 2.76% | 162,600 |
| Dec 26, 2025 | 1,517.00 | 1,524.00 | 1,481.00 | 1,484.00 | 1,484.00 | -2.88% | 120,900 |
| Dec 25, 2025 | 1,509.00 | 1,531.00 | 1,475.00 | 1,528.00 | 1,528.00 | 5.31% | 148,100 |
| Dec 24, 2025 | 1,504.00 | 1,504.00 | 1,444.00 | 1,451.00 | 1,451.00 | -3.52% | 122,200 |
| Dec 23, 2025 | 1,401.00 | 1,505.00 | 1,401.00 | 1,504.00 | 1,504.00 | 7.58% | 182,200 |
| Dec 22, 2025 | 1,450.00 | 1,458.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.55% | 76,800 |
| Dec 19, 2025 | 1,400.00 | 1,428.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.57% | 66,400 |
| Dec 18, 2025 | 1,400.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,398.00 | -2.03% | 89,900 |
| Dec 17, 2025 | 1,466.00 | 1,466.00 | 1,421.00 | 1,427.00 | 1,427.00 | -0.63% | 75,400 |
| Dec 16, 2025 | 1,461.00 | 1,476.00 | 1,430.00 | 1,436.00 | 1,436.00 | -1.98% | 83,300 |
| Dec 15, 2025 | 1,430.00 | 1,475.00 | 1,419.00 | 1,465.00 | 1,465.00 | 2.52% | 58,200 |
| Dec 12, 2025 | 1,424.00 | 1,454.00 | 1,414.00 | 1,429.00 | 1,429.00 | -0.69% | 80,000 |
| Dec 11, 2025 | 1,492.00 | 1,492.00 | 1,420.00 | 1,439.00 | 1,439.00 | -3.55% | 76,500 |
| Dec 10, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,492.00 | 1,492.00 | 1.57% | 53,700 |
| Dec 9, 2025 | 1,467.00 | 1,487.00 | 1,451.00 | 1,469.00 | 1,469.00 | 0.14% | 75,100 |
| Dec 8, 2025 | 1,480.00 | 1,480.00 | 1,445.00 | 1,467.00 | 1,467.00 | -1.94% | 95,400 |
| Dec 5, 2025 | 1,500.00 | 1,510.00 | 1,485.00 | 1,496.00 | 1,496.00 | -0.93% | 55,400 |
| Dec 4, 2025 | 1,517.00 | 1,532.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.07% | 71,400 |
| Dec 3, 2025 | 1,530.00 | 1,568.00 | 1,509.00 | 1,511.00 | 1,511.00 | 0.33% | 69,400 |
| Dec 2, 2025 | 1,586.00 | 1,586.00 | 1,501.00 | 1,506.00 | 1,506.00 | -4.62% | 87,500 |
| Dec 1, 2025 | 1,583.00 | 1,596.00 | 1,556.00 | 1,579.00 | 1,579.00 | -0.13% | 63,200 |
| Nov 28, 2025 | 1,545.00 | 1,588.00 | 1,545.00 | 1,581.00 | 1,581.00 | 2.80% | 76,100 |
| Nov 27, 2025 | 1,550.00 | 1,588.00 | 1,530.00 | 1,538.00 | 1,538.00 | - | 91,400 |
| Nov 26, 2025 | 1,554.00 | 1,565.00 | 1,503.00 | 1,538.00 | 1,538.00 | -0.84% | 107,900 |
| Nov 25, 2025 | 1,628.00 | 1,654.00 | 1,550.00 | 1,551.00 | 1,551.00 | -4.67% | 148,500 |
| Nov 21, 2025 | 1,680.00 | 1,715.00 | 1,610.00 | 1,627.00 | 1,627.00 | -9.41% | 334,200 |
| Nov 20, 2025 | 1,697.00 | 1,816.00 | 1,683.00 | 1,796.00 | 1,796.00 | 9.98% | 222,400 |
| Nov 19, 2025 | 1,617.00 | 1,705.00 | 1,617.00 | 1,633.00 | 1,633.00 | 0.74% | 137,300 |
| Nov 18, 2025 | 1,680.00 | 1,680.00 | 1,602.00 | 1,621.00 | 1,621.00 | -4.37% | 97,700 |
| Nov 17, 2025 | 1,668.00 | 1,717.00 | 1,641.00 | 1,695.00 | 1,695.00 | 3.23% | 109,100 |
| Nov 14, 2025 | 1,655.00 | 1,688.00 | 1,630.00 | 1,642.00 | 1,642.00 | -2.73% | 70,800 |
| Nov 13, 2025 | 1,700.00 | 1,706.00 | 1,676.00 | 1,688.00 | 1,688.00 | -0.41% | 42,500 |
| Nov 12, 2025 | 1,645.00 | 1,715.00 | 1,643.00 | 1,695.00 | 1,695.00 | 3.35% | 100,500 |
| Nov 11, 2025 | 1,694.00 | 1,705.00 | 1,621.00 | 1,640.00 | 1,640.00 | -3.02% | 134,700 |
| Nov 10, 2025 | 1,677.00 | 1,764.00 | 1,644.00 | 1,691.00 | 1,691.00 | 1.93% | 263,800 |
| Nov 7, 2025 | 1,680.00 | 1,687.00 | 1,647.00 | 1,659.00 | 1,659.00 | -3.04% | 102,500 |
| Nov 6, 2025 | 1,782.00 | 1,791.00 | 1,701.00 | 1,711.00 | 1,711.00 | -3.93% | 116,700 |
| Nov 5, 2025 | 1,782.00 | 1,800.00 | 1,712.00 | 1,781.00 | 1,781.00 | -3.94% | 167,000 |
| Nov 4, 2025 | 1,796.00 | 1,896.00 | 1,750.00 | 1,854.00 | 1,854.00 | 7.92% | 282,100 |
| Oct 31, 2025 | 1,658.00 | 1,733.00 | 1,656.00 | 1,718.00 | 1,718.00 | 3.74% | 170,200 |
| Oct 30, 2025 | 1,652.00 | 1,668.00 | 1,610.00 | 1,656.00 | 1,656.00 | -0.12% | 196,800 |
| Oct 29, 2025 | 1,740.00 | 1,740.00 | 1,640.00 | 1,658.00 | 1,658.00 | -5.31% | 252,200 |
| Oct 28, 2025 | 1,850.00 | 1,850.00 | 1,751.00 | 1,751.00 | 1,751.00 | -5.81% | 160,500 |
| Oct 27, 2025 | 1,900.00 | 1,920.00 | 1,851.00 | 1,859.00 | 1,859.00 | -1.59% | 153,600 |
| Oct 24, 2025 | 1,945.00 | 1,945.00 | 1,861.00 | 1,889.00 | 1,889.00 | -0.84% | 108,000 |
| Oct 23, 2025 | 1,905.00 | 1,969.00 | 1,873.00 | 1,905.00 | 1,905.00 | -1.65% | 137,800 |
| Oct 22, 2025 | 1,946.00 | 1,969.00 | 1,893.00 | 1,937.00 | 1,937.00 | -1.22% | 167,500 |
| Oct 21, 2025 | 2,148.00 | 2,148.00 | 1,950.00 | 1,961.00 | 1,961.00 | -5.54% | 258,500 |
| Oct 20, 2025 | 1,919.00 | 2,143.00 | 1,881.00 | 2,076.00 | 2,076.00 | 14.95% | 371,500 |
| Oct 17, 2025 | 1,823.00 | 1,840.00 | 1,778.00 | 1,806.00 | 1,806.00 | -2.17% | 106,300 |
| Oct 16, 2025 | 1,865.00 | 1,886.00 | 1,785.00 | 1,846.00 | 1,846.00 | 0.05% | 139,000 |
| Oct 15, 2025 | 1,915.00 | 2,066.00 | 1,843.00 | 1,845.00 | 1,845.00 | -2.02% | 322,600 |
| Oct 14, 2025 | 1,955.00 | 1,992.00 | 1,877.00 | 1,883.00 | 1,883.00 | -6.08% | 191,000 |
| Oct 10, 2025 | 2,115.00 | 2,115.00 | 2,000.00 | 2,005.00 | 2,005.00 | -6.04% | 126,500 |
| Oct 9, 2025 | 2,131.00 | 2,162.00 | 2,099.00 | 2,134.00 | 2,134.00 | 0.14% | 70,500 |
| Oct 8, 2025 | 2,178.00 | 2,178.00 | 2,123.00 | 2,131.00 | 2,131.00 | -2.20% | 78,000 |