OXIDE Corp. 6521
TSE · Japan · Electronic Technology
¥3,310.00-55.00 (-1.63%)
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 | ¥3,310.00 | -1.63% | ¥3,370.00 | ¥3,430.00 | ¥3,270.00 | 118.20K |
| 2026-10-01 | ¥3,365.00 | +3.54% | ¥3,260.00 | ¥3,370.00 | ¥3,260.00 | 111.10K |
| 2026-09-30 | ¥3,250.00 | 0.00% | ¥3,280.00 | ¥3,325.00 | ¥3,230.00 | 155.50K |
| 2026-09-29 | ¥3,250.00 | +0.15% | ¥3,235.00 | ¥3,255.00 | ¥3,190.00 | 59.00K |
| 2026-09-28 | ¥3,245.00 | -0.46% | ¥3,285.00 | ¥3,395.00 | ¥3,235.00 | 110.40K |
| 2026-09-25 | ¥3,260.00 | -0.61% | ¥3,250.00 | ¥3,300.00 | ¥3,225.00 | 53.60K |
| 2026-09-24 | ¥3,280.00 | -1.50% | ¥3,335.00 | ¥3,355.00 | ¥3,275.00 | 111.60K |
| 2026-09-18 | ¥3,330.00 | +9.00% | ¥3,105.00 | ¥3,335.00 | ¥3,100.00 | 192.70K |
| 2026-09-17 | ¥3,055.00 | 0.00% | ¥3,080.00 | ¥3,115.00 | ¥3,045.00 | 97.10K |
| 2026-09-16 | ¥3,055.00 | -0.65% | ¥3,080.00 | ¥3,090.00 | ¥3,020.00 | 58.80K |
| 2026-09-15 | ¥3,075.00 | +2.77% | ¥2,992.00 | ¥3,075.00 | ¥2,961.00 | 108.80K |
| 2026-09-14 | ¥2,992.00 | -3.01% | ¥2,953.00 | ¥3,020.00 | ¥2,930.00 | 177.10K |
| 2026-09-11 | ¥3,085.00 | -5.37% | ¥3,120.00 | ¥3,150.00 | ¥3,065.00 | 136.20K |
| 2026-09-10 | ¥3,260.00 | +2.03% | ¥3,160.00 | ¥3,260.00 | ¥3,150.00 | 112.80K |
| 2026-09-09 | ¥3,195.00 | +2.40% | ¥3,175.00 | ¥3,330.00 | ¥3,135.00 | 139.80K |
| 2026-09-08 | ¥3,120.00 | -4.59% | ¥3,200.00 | ¥3,305.00 | ¥3,070.00 | 196.70K |
| 2026-09-07 | ¥3,270.00 | +8.64% | ¥3,065.00 | ¥3,290.00 | ¥3,050.00 | 194.10K |
| 2026-09-04 | ¥3,010.00 | +1.52% | ¥2,999.00 | ¥3,070.00 | ¥2,986.00 | 106.70K |
| 2026-09-03 | ¥2,965.00 | -2.79% | ¥3,095.00 | ¥3,100.00 | ¥2,959.00 | 138.50K |
| 2026-09-02 | ¥3,050.00 | -4.69% | ¥3,060.00 | ¥3,120.00 | ¥3,025.00 | 164.20K |
| 2026-09-01 | ¥3,200.00 | -1.84% | ¥3,200.00 | ¥3,230.00 | ¥3,165.00 | 153.70K |
| 2026-08-31 | ¥3,260.00 | -1.51% | ¥3,250.00 | ¥3,260.00 | ¥3,145.00 | 165.90K |
| 2026-08-28 | ¥3,310.00 | 0.00% | ¥3,330.00 | ¥3,385.00 | ¥3,265.00 | 114.20K |
| 2026-08-27 | ¥3,310.00 | -1.63% | ¥3,410.00 | ¥3,425.00 | ¥3,250.00 | 146.10K |
| 2026-08-26 | ¥3,365.00 | -0.74% | ¥3,385.00 | ¥3,390.00 | ¥3,290.00 | 112.50K |
| 2026-08-25 | ¥3,390.00 | +3.51% | ¥3,250.00 | ¥3,400.00 | ¥3,215.00 | 145.90K |
| 2026-08-24 | ¥3,275.00 | -2.09% | ¥3,230.00 | ¥3,305.00 | ¥3,200.00 | 222.90K |
| 2026-08-21 | ¥3,345.00 | -0.15% | ¥3,230.00 | ¥3,365.00 | ¥3,175.00 | 167.60K |
| 2026-08-20 | ¥3,350.00 | +5.85% | ¥3,255.00 | ¥3,350.00 | ¥3,205.00 | 227.90K |
| 2026-08-19 | ¥3,165.00 | -5.80% | ¥3,420.00 | ¥3,470.00 | ¥3,140.00 | 403.50K |
| 2026-08-18 | ¥3,360.00 | -0.59% | ¥3,400.00 | ¥3,490.00 | ¥3,300.00 | 179.40K |
| 2026-08-17 | ¥3,380.00 | -0.59% | ¥3,380.00 | ¥3,410.00 | ¥3,300.00 | 167.30K |
| 2026-08-14 | ¥3,400.00 | -1.16% | ¥3,460.00 | ¥3,585.00 | ¥3,360.00 | 219.10K |
| 2026-08-13 | ¥3,440.00 | +5.20% | ¥3,335.00 | ¥3,550.00 | ¥3,310.00 | 205.40K |
| 2026-08-12 | ¥3,270.00 | +2.03% | ¥3,205.00 | ¥3,350.00 | ¥3,140.00 | 168.60K |
| 2026-08-10 | ¥3,205.00 | +2.07% | ¥3,100.00 | ¥3,235.00 | ¥3,100.00 | 110.90K |
| 2026-08-07 | ¥3,140.00 | -2.18% | ¥3,140.00 | ¥3,205.00 | ¥3,050.00 | 145.20K |
| 2026-08-06 | ¥3,210.00 | -1.68% | ¥3,195.00 | ¥3,255.00 | ¥3,140.00 | 142.20K |
| 2026-08-05 | ¥3,265.00 | +5.83% | ¥3,150.00 | ¥3,285.00 | ¥3,115.00 | 201.80K |
| 2026-08-04 | ¥3,085.00 | +3.80% | ¥2,932.00 | ¥3,100.00 | ¥2,929.00 | 175.30K |
| 2026-08-03 | ¥2,972.00 | +2.38% | ¥2,803.00 | ¥3,045.00 | ¥2,781.00 | 196.30K |
| 2026-07-31 | ¥2,903.00 | +7.60% | ¥2,957.00 | ¥2,966.00 | ¥2,836.00 | 226.90K |
| 2026-07-30 | ¥2,698.00 | -3.05% | ¥2,697.00 | ¥2,838.00 | ¥2,628.00 | 474.50K |
| 2026-07-29 | ¥2,783.00 | -4.85% | ¥2,930.00 | ¥2,970.00 | ¥2,734.00 | 236.00K |
| 2026-07-28 | ¥2,925.00 | -8.02% | ¥3,110.00 | ¥3,120.00 | ¥2,902.00 | 220.80K |
| 2026-07-27 | ¥3,180.00 | -3.34% | ¥3,240.00 | ¥3,260.00 | ¥3,160.00 | 207.10K |
| 2026-07-24 | ¥3,290.00 | -3.80% | ¥3,360.00 | ¥3,365.00 | ¥3,230.00 | 124.70K |
| 2026-07-23 | ¥3,420.00 | +2.40% | ¥3,385.00 | ¥3,450.00 | ¥3,315.00 | 119.10K |
| 2026-07-22 | ¥3,340.00 | -2.48% | ¥3,490.00 | ¥3,500.00 | ¥3,330.00 | 218.40K |
| 2026-07-21 | ¥3,425.00 | +1.18% | ¥3,400.00 | ¥3,475.00 | ¥3,275.00 | 213.90K |
| 2026-07-17 | ¥3,385.00 | -7.13% | ¥3,550.00 | ¥3,580.00 | ¥3,265.00 | 426.30K |
| 2026-07-16 | ¥3,645.00 | -7.72% | ¥3,830.00 | ¥3,840.00 | ¥3,630.00 | 248.80K |
| 2026-07-15 | ¥3,950.00 | +3.13% | ¥3,850.00 | ¥3,985.00 | ¥3,755.00 | 261.60K |
| 2026-07-14 | ¥3,830.00 | -8.48% | ¥4,175.00 | ¥4,230.00 | ¥3,680.00 | 700.30K |
| 2026-07-13 | ¥4,185.00 | -2.67% | ¥4,300.00 | ¥4,475.00 | ¥4,080.00 | 263.10K |
| 2026-07-10 | ¥4,300.00 | +2.38% | ¥4,330.00 | ¥4,440.00 | ¥4,235.00 | 154.10K |
| 2026-07-09 | ¥4,200.00 | +3.19% | ¥4,140.00 | ¥4,330.00 | ¥4,140.00 | 222.40K |
| 2026-07-08 | ¥4,070.00 | -3.55% | ¥4,080.00 | ¥4,170.00 | ¥4,000.00 | 187.80K |
| 2026-07-07 | ¥4,220.00 | -5.17% | ¥4,420.00 | ¥4,465.00 | ¥4,160.00 | 215.00K |
| 2026-07-06 | ¥4,450.00 | -2.94% | ¥4,540.00 | ¥4,565.00 | ¥4,400.00 | 142.90K |
| 2026-07-03 | ¥4,585.00 | +3.85% | ¥4,415.00 | ¥4,585.00 | ¥4,205.00 | 209.10K |
| 2026-07-02 | ¥4,415.00 | -3.60% | ¥4,530.00 | ¥4,530.00 | ¥4,380.00 | 181.50K |
| 2026-07-01 | ¥4,580.00 | -2.76% | ¥4,835.00 | ¥4,885.00 | ¥4,565.00 | 215.20K |
| 2026-06-30 | ¥4,710.00 | +1.07% | ¥4,700.00 | ¥4,760.00 | ¥4,530.00 | 187.20K |
| 2026-06-29 | ¥4,660.00 | -1.27% | ¥4,790.00 | ¥4,845.00 | ¥4,530.00 | 254.40K |
| 2026-06-26 | ¥4,720.00 | -8.17% | ¥4,870.00 | ¥4,905.00 | ¥4,610.00 | 446.30K |
| 2026-06-25 | ¥5,140.00 | +0.78% | ¥5,230.00 | ¥5,280.00 | ¥4,930.00 | 255.90K |
| 2026-06-24 | ¥5,100.00 | +5.37% | ¥4,840.00 | ¥5,360.00 | ¥4,840.00 | 427.80K |
| 2026-06-23 | ¥4,840.00 | -5.84% | ¥5,240.00 | ¥5,290.00 | ¥4,835.00 | 388.60K |
| 2026-06-22 | ¥5,140.00 | +1.58% | ¥5,000.00 | ¥5,280.00 | ¥4,935.00 | 405.30K |
| 2026-06-19 | ¥5,060.00 | +7.89% | ¥4,845.00 | ¥5,210.00 | ¥4,795.00 | 612.60K |
| 2026-06-18 | ¥4,690.00 | -2.49% | ¥4,790.00 | ¥4,795.00 | ¥4,635.00 | 248.70K |
| 2026-06-17 | ¥4,810.00 | +2.78% | ¥4,555.00 | ¥4,900.00 | ¥4,455.00 | 346.30K |
| 2026-06-16 | ¥4,680.00 | +4.46% | ¥4,505.00 | ¥4,800.00 | ¥4,390.00 | 340.30K |
| 2026-06-15 | ¥4,480.00 | +1.82% | ¥4,600.00 | ¥4,610.00 | ¥4,415.00 | 255.70K |
| 2026-06-12 | ¥4,400.00 | -0.68% | ¥4,570.00 | ¥4,575.00 | ¥4,265.00 | 318.60K |
| 2026-06-11 | ¥4,430.00 | -1.45% | ¥4,360.00 | ¥4,455.00 | ¥4,255.00 | 340.50K |
| 2026-06-10 | ¥4,495.00 | -7.98% | ¥4,695.00 | ¥4,730.00 | ¥4,290.00 | 673.90K |
| 2026-06-09 | ¥4,885.00 | +0.72% | ¥4,910.00 | ¥4,910.00 | ¥4,685.00 | 302.70K |
| 2026-06-08 | ¥4,850.00 | -5.46% | ¥4,720.00 | ¥4,935.00 | ¥4,670.00 | 391.00K |
| 2026-06-05 | ¥5,130.00 | +4.37% | ¥4,870.00 | ¥5,170.00 | ¥4,855.00 | 317.40K |
| 2026-06-04 | ¥4,915.00 | -5.48% | ¥5,000.00 | ¥5,000.00 | ¥4,790.00 | 344.50K |
| 2026-06-03 | ¥5,200.00 | +3.38% | ¥5,260.00 | ¥5,380.00 | ¥5,040.00 | 453.30K |
| 2026-06-02 | ¥5,030.00 | -5.63% | ¥5,230.00 | ¥5,290.00 | ¥4,785.00 | 548.80K |
| 2026-06-01 | ¥5,330.00 | -1.66% | ¥5,320.00 | ¥5,490.00 | ¥5,130.00 | 382.50K |
| 2026-05-29 | ¥5,420.00 | -7.35% | ¥5,940.00 | ¥5,940.00 | ¥5,270.00 | 603.00K |
| 2026-05-28 | ¥5,850.00 | +4.65% | ¥5,620.00 | ¥6,180.00 | ¥5,550.00 | 739.90K |
| 2026-05-27 | ¥5,590.00 | -4.28% | ¥5,900.00 | ¥5,950.00 | ¥5,520.00 | 473.90K |
| 2026-05-26 | ¥5,840.00 | -4.26% | ¥6,200.00 | ¥6,200.00 | ¥5,570.00 | 527.30K |
| 2026-05-25 | ¥6,100.00 | -4.84% | ¥6,450.00 | ¥6,450.00 | ¥5,900.00 | 766.10K |