Oiles Corporation 6282
TSE · Japan · Producer Manufacturing
¥2,779.00-51.00 (-1.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,779.00 | -1.80% | ¥2,808.00 | ¥2,808.00 | ¥2,764.00 | 83.90K |
| 2026-10-01 | ¥2,830.00 | -0.18% | ¥2,825.00 | ¥2,851.00 | ¥2,793.00 | 90.80K |
| 2026-09-30 | ¥2,835.00 | -0.91% | ¥2,861.00 | ¥2,874.00 | ¥2,832.00 | 61.90K |
| 2026-09-29 | ¥2,861.00 | -3.34% | ¥2,931.00 | ¥2,931.00 | ¥2,861.00 |
| 315.00K |
| 2026-09-28 | ¥2,960.00 | -1.04% | ¥3,005.00 | ¥3,005.00 | ¥2,960.00 | 551.20K |
| 2026-09-25 | ¥2,991.00 | +0.57% | ¥3,000.00 | ¥3,005.00 | ¥2,970.00 | 281.40K |
| 2026-09-24 | ¥2,974.00 | +1.29% | ¥2,939.00 | ¥2,986.00 | ¥2,927.00 | 408.90K |
| 2026-09-18 | ¥2,936.00 | -0.81% | ¥2,956.00 | ¥2,970.00 | ¥2,928.00 | 186.00K |
| 2026-09-17 | ¥2,960.00 | +1.40% | ¥2,938.00 | ¥2,964.00 | ¥2,937.00 | 311.50K |
| 2026-09-16 | ¥2,919.00 | +1.35% | ¥2,900.00 | ¥2,931.00 | ¥2,900.00 | 88.80K |
| 2026-09-15 | ¥2,880.00 | -0.62% | ¥2,875.00 | ¥2,897.00 | ¥2,871.00 | 79.20K |
| 2026-09-14 | ¥2,898.00 | +1.65% | ¥2,851.00 | ¥2,898.00 | ¥2,835.00 | 105.30K |
| 2026-09-11 | ¥2,851.00 | +0.60% | ¥2,784.00 | ¥2,866.00 | ¥2,784.00 | 110.90K |
| 2026-09-10 | ¥2,834.00 | -0.70% | ¥2,847.00 | ¥2,858.00 | ¥2,826.00 | 87.70K |
| 2026-09-09 | ¥2,854.00 | +0.42% | ¥2,845.00 | ¥2,868.00 | ¥2,832.00 | 74.60K |
| 2026-09-08 | ¥2,842.00 | -2.20% | ¥2,890.00 | ¥2,891.00 | ¥2,842.00 | 122.80K |
| 2026-09-07 | ¥2,906.00 | +0.90% | ¥2,899.00 | ¥2,921.00 | ¥2,899.00 | 109.60K |
| 2026-09-04 | ¥2,880.00 | -0.52% | ¥2,892.00 | ¥2,892.00 | ¥2,858.00 | 96.90K |
| 2026-09-03 | ¥2,895.00 | -0.17% | ¥2,919.00 | ¥2,920.00 | ¥2,859.00 | 122.50K |
| 2026-09-02 | ¥2,900.00 | -3.01% | ¥2,940.00 | ¥2,954.00 | ¥2,900.00 | 173.40K |
| 2026-09-01 | ¥2,990.00 | +1.87% | ¥2,926.00 | ¥2,998.00 | ¥2,926.00 | 135.10K |
| 2026-08-31 | ¥2,935.00 | -0.03% | ¥2,912.00 | ¥2,942.00 | ¥2,890.00 | 106.30K |
| 2026-08-28 | ¥2,936.00 | -0.10% | ¥2,946.00 | ¥2,946.00 | ¥2,924.00 | 104.10K |
| 2026-08-27 | ¥2,939.00 | +0.10% | ¥2,930.00 | ¥2,950.00 | ¥2,927.00 | 61.90K |
| 2026-08-26 | ¥2,936.00 | +0.82% | ¥2,912.00 | ¥2,938.00 | ¥2,909.00 | 72.70K |
| 2026-08-25 | ¥2,912.00 | -0.24% | ¥2,919.00 | ¥2,930.00 | ¥2,909.00 | 68.50K |
| 2026-08-24 | ¥2,919.00 | +0.86% | ¥2,911.00 | ¥2,934.00 | ¥2,896.00 | 61.30K |
| 2026-08-21 | ¥2,894.00 | +0.45% | ¥2,881.00 | ¥2,896.00 | ¥2,861.00 | 60.40K |
| 2026-08-20 | ¥2,881.00 | +0.63% | ¥2,872.00 | ¥2,889.00 | ¥2,841.00 | 72.40K |
| 2026-08-19 | ¥2,863.00 | -3.31% | ¥2,934.00 | ¥2,937.00 | ¥2,852.00 | 87.10K |
| 2026-08-18 | ¥2,961.00 | +0.03% | ¥2,960.00 | ¥2,973.00 | ¥2,952.00 | 53.80K |
| 2026-08-17 | ¥2,960.00 | +0.30% | ¥2,979.00 | ¥2,979.00 | ¥2,956.00 | 54.50K |
| 2026-08-14 | ¥2,951.00 | +0.68% | ¥2,931.00 | ¥2,971.00 | ¥2,930.00 | 65.90K |
| 2026-08-13 | ¥2,931.00 | +0.45% | ¥2,930.00 | ¥2,964.00 | ¥2,923.00 | 87.80K |
| 2026-08-12 | ¥2,918.00 | -0.17% | ¥2,923.00 | ¥2,942.00 | ¥2,892.00 | 93.40K |
| 2026-08-10 | ¥2,923.00 | -0.31% | ¥2,934.00 | ¥2,954.00 | ¥2,906.00 | 82.30K |
| 2026-08-07 | ¥2,932.00 | +1.98% | ¥2,925.00 | ¥2,985.00 | ¥2,900.00 | 101.70K |
| 2026-08-06 | ¥2,875.00 | -1.57% | ¥2,897.00 | ¥2,960.00 | ¥2,850.00 | 74.30K |
| 2026-08-05 | ¥2,921.00 | -0.41% | ¥2,941.00 | ¥2,956.00 | ¥2,920.00 | 80.40K |
| 2026-08-04 | ¥2,933.00 | +1.49% | ¥2,887.00 | ¥2,941.00 | ¥2,879.00 | 69.60K |
| 2026-08-03 | ¥2,890.00 | +1.26% | ¥2,843.00 | ¥2,895.00 | ¥2,828.00 | 88.40K |
| 2026-07-31 | ¥2,854.00 | +0.85% | ¥2,854.00 | ¥2,876.00 | ¥2,810.00 | 75.00K |
| 2026-07-30 | ¥2,830.00 | +0.71% | ¥2,810.00 | ¥2,845.00 | ¥2,800.00 | 72.50K |
| 2026-07-29 | ¥2,810.00 | +0.14% | ¥2,828.00 | ¥2,839.00 | ¥2,778.00 | 78.90K |
| 2026-07-28 | ¥2,806.00 | -1.68% | ¥2,854.00 | ¥2,854.00 | ¥2,802.00 | 59.40K |
| 2026-07-27 | ¥2,854.00 | +2.55% | ¥2,807.00 | ¥2,854.00 | ¥2,807.00 | 57.60K |
| 2026-07-24 | ¥2,783.00 | -0.22% | ¥2,770.00 | ¥2,796.00 | ¥2,767.00 | 51.40K |
| 2026-07-23 | ¥2,789.00 | -1.20% | ¥2,823.00 | ¥2,838.00 | ¥2,766.00 | 54.90K |
| 2026-07-22 | ¥2,823.00 | +0.14% | ¥2,830.00 | ¥2,843.00 | ¥2,815.00 | 59.50K |
| 2026-07-21 | ¥2,819.00 | +0.46% | ¥2,784.00 | ¥2,828.00 | ¥2,784.00 | 101.60K |
| 2026-07-17 | ¥2,806.00 | -0.71% | ¥2,826.00 | ¥2,847.00 | ¥2,768.00 | 85.80K |
| 2026-07-16 | ¥2,826.00 | -0.88% | ¥2,862.00 | ¥2,866.00 | ¥2,826.00 | 48.70K |
| 2026-07-15 | ¥2,851.00 | +0.74% | ¥2,830.00 | ¥2,863.00 | ¥2,830.00 | 57.80K |
| 2026-07-14 | ¥2,830.00 | +0.28% | ¥2,855.00 | ¥2,855.00 | ¥2,825.00 | 43.00K |
| 2026-07-13 | ¥2,822.00 | -1.71% | ¥2,899.00 | ¥2,906.00 | ¥2,821.00 | 76.10K |
| 2026-07-10 | ¥2,871.00 | -0.14% | ¥2,895.00 | ¥2,911.00 | ¥2,870.00 | 65.90K |
| 2026-07-09 | ¥2,875.00 | +0.35% | ¥2,884.00 | ¥2,896.00 | ¥2,874.00 | 48.50K |
| 2026-07-08 | ¥2,865.00 | -0.83% | ¥2,850.00 | ¥2,892.00 | ¥2,850.00 | 55.30K |
| 2026-07-07 | ¥2,889.00 | -1.03% | ¥2,928.00 | ¥2,945.00 | ¥2,880.00 | 63.00K |
| 2026-07-06 | ¥2,919.00 | +2.64% | ¥2,864.00 | ¥2,935.00 | ¥2,864.00 | 92.60K |
| 2026-07-03 | ¥2,844.00 | +1.43% | ¥2,804.00 | ¥2,860.00 | ¥2,804.00 | 58.70K |
| 2026-07-02 | ¥2,804.00 | +0.90% | ¥2,771.00 | ¥2,834.00 | ¥2,763.00 | 112.80K |
| 2026-07-01 | ¥2,779.00 | +0.54% | ¥2,793.00 | ¥2,832.00 | ¥2,779.00 | 56.90K |
| 2026-06-30 | ¥2,764.00 | -0.97% | ¥2,775.00 | ¥2,793.00 | ¥2,754.00 | 56.00K |
| 2026-06-29 | ¥2,791.00 | +0.61% | ¥2,790.00 | ¥2,794.00 | ¥2,740.00 | 55.90K |
| 2026-06-26 | ¥2,774.00 | -0.32% | ¥2,796.00 | ¥2,801.00 | ¥2,761.00 | 54.90K |
| 2026-06-25 | ¥2,783.00 | +0.69% | ¥2,778.00 | ¥2,802.00 | ¥2,765.00 | 53.90K |
| 2026-06-24 | ¥2,764.00 | -0.75% | ¥2,752.00 | ¥2,779.00 | ¥2,748.00 | 39.30K |
| 2026-06-23 | ¥2,785.00 | -0.71% | ¥2,825.00 | ¥2,833.00 | ¥2,785.00 | 42.50K |
| 2026-06-22 | ¥2,805.00 | 0.00% | ¥2,792.00 | ¥2,849.00 | ¥2,792.00 | 56.10K |
| 2026-06-19 | ¥2,805.00 | +0.68% | ¥2,799.00 | ¥2,805.00 | ¥2,770.00 | 87.40K |
| 2026-06-18 | ¥2,786.00 | +0.32% | ¥2,777.00 | ¥2,810.00 | ¥2,768.00 | 76.70K |
| 2026-06-17 | ¥2,777.00 | +1.46% | ¥2,737.00 | ¥2,785.00 | ¥2,737.00 | 54.90K |
| 2026-06-16 | ¥2,737.00 | +0.26% | ¥2,720.00 | ¥2,750.00 | ¥2,705.00 | 63.10K |
| 2026-06-15 | ¥2,730.00 | +1.83% | ¥2,710.00 | ¥2,752.00 | ¥2,688.00 | 66.80K |
| 2026-06-12 | ¥2,681.00 | +0.34% | ¥2,699.00 | ¥2,705.00 | ¥2,663.00 | 67.70K |
| 2026-06-11 | ¥2,672.00 | +0.11% | ¥2,655.00 | ¥2,679.00 | ¥2,629.00 | 63.80K |
| 2026-06-10 | ¥2,669.00 | -1.51% | ¥2,710.00 | ¥2,745.00 | ¥2,669.00 | 116.40K |
| 2026-06-09 | ¥2,710.00 | +1.99% | ¥2,693.00 | ¥2,712.00 | ¥2,670.00 | 105.60K |
| 2026-06-08 | ¥2,657.00 | -0.75% | ¥2,668.00 | ¥2,668.00 | ¥2,626.00 | 92.00K |
| 2026-06-05 | ¥2,677.00 | +1.44% | ¥2,645.00 | ¥2,684.00 | ¥2,639.00 | 55.10K |
| 2026-06-04 | ¥2,639.00 | +0.73% | ¥2,615.00 | ¥2,646.00 | ¥2,613.00 | 54.90K |
| 2026-06-03 | ¥2,620.00 | +2.66% | ¥2,559.00 | ¥2,623.00 | ¥2,559.00 | 91.10K |
| 2026-06-02 | ¥2,552.00 | -1.28% | ¥2,585.00 | ¥2,585.00 | ¥2,522.00 | 80.70K |
| 2026-06-01 | ¥2,585.00 | +0.66% | ¥2,566.00 | ¥2,599.00 | ¥2,547.00 | 94.90K |
| 2026-05-29 | ¥2,568.00 | +0.23% | ¥2,586.00 | ¥2,611.00 | ¥2,568.00 | 54.10K |
| 2026-05-28 | ¥2,562.00 | -0.97% | ¥2,558.00 | ¥2,567.00 | ¥2,530.00 | 93.40K |
| 2026-05-27 | ¥2,587.00 | +0.58% | ¥2,572.00 | ¥2,603.00 | ¥2,563.00 | 76.50K |
| 2026-05-26 | ¥2,572.00 | -0.35% | ¥2,581.00 | ¥2,596.00 | ¥2,559.00 | 75.10K |
| 2026-05-25 | ¥2,581.00 | -0.27% | ¥2,600.00 | ¥2,624.00 | ¥2,572.00 | 73.20K |