Oiles Corporation - 6282.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,235	2,240	2,240	2,255	2,230	36,500
August 15, 2025	2,232	2,235	2,235	2,244	2,215	42,000
August 14, 2025	2,208	2,229	2,229	2,240	2,207	41,300
August 13, 2025	2,198	2,224	2,224	2,236	2,190	51,800
August 12, 2025	2,210	2,198	2,198	2,210	2,171	52,200
August 08, 2025	2,148	2,200	2,200	2,200	2,136	64,900
August 07, 2025	2,147	2,146	2,146	2,184	2,124	67,900
August 06, 2025	2,145	2,163	2,163	2,177	2,132	65,900
August 05, 2025	2,140	2,145	2,145	2,164	2,120	34,800
August 04, 2025	2,150	2,140	2,140	2,163	2,133	39,100
August 01, 2025	2,153	2,180	2,180	2,186	2,153	42,400
July 31, 2025	2,142	2,153	2,153	2,166	2,141	34,400
July 30, 2025	2,121	2,142	2,142	2,147	2,119	36,000
July 29, 2025	2,122	2,133	2,133	2,137	2,104	34,900
July 28, 2025	2,144	2,133	2,133	2,149	2,126	31,000
July 25, 2025	2,157	2,144	2,144	2,157	2,120	69,300
July 24, 2025	2,116	2,138	2,138	2,147	2,116	48,700
July 23, 2025	2,100	2,116	2,116	2,118	2,089	60,100
July 22, 2025	2,103	2,087	2,087	2,103	2,078	41,000
July 18, 2025	2,080	2,097	2,097	2,107	2,073	39,900
July 17, 2025	2,063	2,077	2,077	2,077	2,052	28,900
July 16, 2025	2,085	2,074	2,074	2,087	2,066	37,100
July 15, 2025	2,065	2,082	2,082	2,090	2,065	49,200
July 14, 2025	2,060	2,061	2,061	2,066	2,049	33,700
July 11, 2025	2,035	2,059	2,059	2,069	2,035	40,800
July 10, 2025	2,066	2,040	2,040	2,066	2,037	68,700
July 09, 2025	2,033	2,060	2,060	2,070	2,033	50,700
July 08, 2025	2,028	2,033	2,033	2,036	2,023	51,600
July 07, 2025	2,040	2,035	2,035	2,048	2,034	34,600
July 04, 2025	2,059	2,040	2,040	2,059	2,040	20,100
July 03, 2025	2,055	2,055	2,055	2,065	2,040	41,100
July 02, 2025	2,071	2,055	2,055	2,073	2,055	30,700
July 01, 2025	2,067	2,073	2,073	2,082	2,066	35,500
June 30, 2025	2,103	2,066	2,066	2,109	2,066	54,600
June 27, 2025	2,096	2,082	2,082	2,106	2,080	16,100
June 26, 2025	2,061	2,086	2,086	2,092	2,061	37,800
June 25, 2025	2,091	2,076	2,076	2,091	2,055	38,200
June 24, 2025	2,110	2,079	2,079	2,112	2,073	39,600
June 23, 2025	2,080	2,094	2,094	2,094	2,063	52,200
June 20, 2025	2,059	2,113	2,113	2,113	2,044	227,700
June 19, 2025	2,053	2,047	2,047	2,059	2,035	23,700
June 18, 2025	2,043	2,056	2,056	2,058	2,043	40,700
June 17, 2025	2,036	2,046	2,046	2,048	2,032	27,600
June 16, 2025	2,034	2,037	2,037	2,037	2,024	28,800
June 13, 2025	2,040	2,024	2,024	2,040	2,006	67,400
June 12, 2025	2,052	2,029	2,029	2,060	2,020	41,800
June 11, 2025	2,047	2,060	2,060	2,060	2,040	28,300
June 10, 2025	2,060	2,048	2,048	2,086	2,048	51,300
June 09, 2025	2,052	2,052	2,052	2,062	2,044	29,000
June 06, 2025	2,062	2,052	2,052	2,075	2,047	48,000
June 05, 2025	2,041	2,062	2,062	2,062	2,041	53,600
June 04, 2025	2,051	2,048	2,048	2,066	2,042	34,700
June 03, 2025	2,052	2,046	2,046	2,058	2,038	60,000
June 02, 2025	2,077	2,055	2,055	2,091	2,050	37,000
May 30, 2025	2,078	2,098	2,098	2,104	2,061	49,200
May 29, 2025	2,090	2,088	2,088	2,109	2,081	39,300
May 28, 2025	2,098	2,091	2,091	2,105	2,079	42,900
May 27, 2025	2,076	2,085	2,085	2,093	2,076	28,200
May 26, 2025	2,078	2,082	2,082	2,085	2,072	34,000
May 23, 2025	2,071	2,067	2,067	2,082	2,060	25,400

Oiles Corporation (6282.T) JPX