Skip to main content
OXIDE Corporation (TYO:6521)
Japan flag Japan · Delayed Price · Currency is JPY
4,745.00
+100.00 (2.15%)
Apr 28, 2026, 3:30 PM JST

OXIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,600.004,755.004,545.004,745.004,745.002.15%308,100
Apr 27, 20264,710.004,835.004,355.004,645.004,645.00-2.31%628,700
Apr 24, 20264,670.004,850.004,610.004,755.004,755.003.37%445,700
Apr 23, 20264,895.004,935.004,600.004,600.004,600.00-6.22%567,900
Apr 22, 20265,140.005,220.004,800.004,905.004,905.00-3.63%969,500
Apr 21, 20264,595.005,090.004,555.005,090.005,090.0016.08%1,835,800
Apr 20, 20264,120.004,425.004,055.004,385.004,385.008.27%760,800
Apr 17, 20264,485.004,485.004,040.004,050.004,050.00-8.68%585,700
Apr 16, 20264,350.004,555.004,250.004,435.004,435.001.95%729,100
Apr 15, 20264,990.005,290.004,315.004,350.004,350.00-13.17%1,782,400
Apr 14, 20265,150.005,640.004,745.005,010.005,010.00-0.79%2,964,800
Apr 13, 20264,645.005,070.004,620.005,050.005,050.007.79%866,200
Apr 10, 20264,595.004,725.004,515.004,685.004,685.004.81%647,400
Apr 9, 20264,455.004,545.004,360.004,470.004,470.00-4.18%378,100
Apr 8, 20264,555.004,735.004,460.004,665.004,665.008.36%535,000
Apr 7, 20264,560.004,595.004,240.004,305.004,305.00-6.11%427,900
Apr 6, 20264,325.004,740.004,320.004,585.004,585.006.88%618,500
Apr 3, 20264,145.004,410.004,120.004,290.004,290.004.89%407,100
Apr 2, 20264,495.004,500.004,050.004,090.004,090.00-9.01%637,000
Apr 1, 20264,465.004,570.004,390.004,495.004,495.006.14%411,900
Mar 31, 20264,185.004,460.004,155.004,235.004,235.000.83%603,200
Mar 30, 20264,060.004,200.003,980.004,200.004,200.00-3.89%437,000
Mar 27, 20264,380.004,480.004,285.004,370.004,370.00-1.80%485,900
Mar 26, 20264,565.004,625.004,300.004,450.004,450.00-2.52%617,600
Mar 25, 20265,120.005,120.004,470.004,565.004,565.00-7.68%1,099,400
Mar 24, 20264,970.005,260.004,765.004,945.004,945.005.21%768,500
Mar 23, 20264,990.005,090.004,610.004,700.004,700.00-9.44%808,200
Mar 19, 20264,990.005,290.004,905.005,190.005,190.001.96%708,500
Mar 18, 20264,960.005,180.004,740.005,090.005,090.004.95%828,800
Mar 17, 20265,440.005,640.004,755.004,850.004,850.00-3.77%1,352,300
Mar 16, 20264,490.005,040.004,490.005,040.005,040.0013.13%1,586,600
Mar 13, 20264,610.005,060.004,350.004,455.004,455.00-7.19%1,546,200
Mar 12, 20264,725.005,040.004,700.004,800.004,800.00-1.34%2,060,600
Mar 11, 20264,900.005,600.004,620.004,865.004,865.00-1.12%4,947,000
Mar 10, 20264,150.004,920.004,050.004,920.004,920.0016.59%2,429,800
Mar 9, 20263,780.004,260.003,700.004,220.004,220.0018.21%2,704,500
Mar 6, 20263,355.003,600.003,275.003,570.003,570.004.23%482,900
Mar 5, 20263,295.003,460.003,250.003,425.003,425.0015.71%414,500
Mar 4, 20263,120.003,285.002,904.002,960.002,960.00-11.11%439,200
Mar 3, 20263,250.003,680.003,230.003,330.003,330.005.38%825,200
Mar 2, 20263,070.003,220.003,020.003,160.003,160.00-1.56%212,800
Feb 27, 20262,974.003,250.002,940.003,210.003,210.006.47%212,300
Feb 26, 20263,020.003,080.002,886.003,015.003,015.000.33%161,700
Feb 25, 20263,120.003,140.002,993.003,005.003,005.00-3.53%148,500
Feb 24, 20262,967.003,180.002,929.003,115.003,115.005.09%249,800
Feb 20, 20262,859.002,998.002,820.002,964.002,964.001.89%167,300
Feb 19, 20262,807.002,992.002,772.002,909.002,909.003.34%265,600
Feb 18, 20262,930.003,000.002,791.002,815.002,815.00-3.92%303,600
Feb 17, 20263,080.003,080.002,877.002,930.002,930.00-5.18%352,700
Feb 16, 20262,869.003,320.002,718.003,090.003,090.009.61%707,800
Feb 13, 20262,876.003,070.002,761.002,819.002,819.00-4.60%314,500
Feb 12, 20262,682.002,984.002,671.002,955.002,955.0013.70%591,400
Feb 10, 20262,496.002,635.002,480.002,599.002,599.003.96%283,400
Feb 9, 20262,469.002,593.002,415.002,500.002,500.004.69%305,300
Feb 6, 20262,435.002,447.002,320.002,388.002,388.00-3.71%200,100
Feb 5, 20262,500.002,610.002,431.002,480.002,480.000.40%355,900
Feb 4, 20262,411.002,489.002,382.002,470.002,470.000.45%246,200
Feb 3, 20262,481.002,514.002,352.002,459.002,459.00-2.23%445,500
Feb 2, 20262,270.002,555.002,270.002,515.002,515.006.12%631,600
Jan 30, 20262,171.002,499.002,151.002,370.002,370.006.71%1,723,600
Jan 29, 20262,102.002,221.002,100.002,221.002,221.0021.97%434,700
Jan 28, 20261,813.001,893.001,776.001,821.001,821.002.36%335,000
Jan 27, 20261,737.001,783.001,690.001,779.001,779.002.24%136,700
Jan 26, 20261,750.001,820.001,730.001,740.001,740.00-4.40%149,700
Jan 23, 20261,780.001,828.001,721.001,820.001,820.002.02%154,500
Jan 22, 20261,740.001,842.001,721.001,784.001,784.003.84%190,700
Jan 21, 20261,723.001,755.001,685.001,718.001,718.00-3.21%138,600
Jan 20, 20261,676.001,815.001,621.001,775.001,775.004.41%353,700
Jan 19, 20261,740.001,740.001,670.001,700.001,700.00-4.49%178,200
Jan 16, 20261,621.001,794.001,619.001,780.001,780.008.54%433,800
Jan 15, 20261,587.001,660.001,570.001,640.001,640.001.17%245,300
Jan 14, 20261,680.001,723.001,562.001,621.001,621.00-4.03%459,500
Jan 13, 20261,733.001,740.001,668.001,689.001,689.00-2.48%246,500
Jan 9, 20261,778.001,779.001,690.001,732.001,732.00-1.53%309,300
Jan 8, 20261,635.001,803.001,627.001,759.001,759.008.78%502,700
Jan 7, 20261,578.001,644.001,577.001,617.001,617.002.99%166,700
Jan 6, 20261,580.001,594.001,556.001,570.001,570.000.64%94,400
Jan 5, 20261,579.001,585.001,555.001,560.001,560.003.17%147,100
Dec 30, 20251,520.001,567.001,512.001,512.001,512.00-0.85%106,800
Dec 29, 20251,485.001,557.001,477.001,525.001,525.002.76%162,600
Dec 26, 20251,517.001,524.001,481.001,484.001,484.00-2.88%120,900
Dec 25, 20251,509.001,531.001,475.001,528.001,528.005.31%148,100
Dec 24, 20251,504.001,504.001,444.001,451.001,451.00-3.52%122,200
Dec 23, 20251,401.001,505.001,401.001,504.001,504.007.58%182,200
Dec 22, 20251,450.001,458.001,398.001,398.001,398.00-1.55%76,800
Dec 19, 20251,400.001,428.001,400.001,420.001,420.001.57%66,400
Dec 18, 20251,400.001,423.001,394.001,398.001,398.00-2.03%89,900
Dec 17, 20251,466.001,466.001,421.001,427.001,427.00-0.63%75,400
Dec 16, 20251,461.001,476.001,430.001,436.001,436.00-1.98%83,300
Dec 15, 20251,430.001,475.001,419.001,465.001,465.002.52%58,200
Dec 12, 20251,424.001,454.001,414.001,429.001,429.00-0.69%80,000
Dec 11, 20251,492.001,492.001,420.001,439.001,439.00-3.55%76,500
Dec 10, 20251,470.001,500.001,470.001,492.001,492.001.57%53,700
Dec 9, 20251,467.001,487.001,451.001,469.001,469.000.14%75,100
Dec 8, 20251,480.001,480.001,445.001,467.001,467.00-1.94%95,400
Dec 5, 20251,500.001,510.001,485.001,496.001,496.00-0.93%55,400
Dec 4, 20251,517.001,532.001,500.001,510.001,510.00-0.07%71,400
Dec 3, 20251,530.001,568.001,509.001,511.001,511.000.33%69,400
Dec 2, 20251,586.001,586.001,501.001,506.001,506.00-4.62%87,500
Dec 1, 20251,583.001,596.001,556.001,579.001,579.00-0.13%63,200