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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,335	2,366	2,366	2,366	2,332	49,700
September 25, 2025	2,321	2,338	2,338	2,343	2,321	33,100
September 24, 2025	2,333	2,325	2,325	2,333	2,316	31,700
September 22, 2025	2,332	2,332	2,332	2,352	2,330	29,800
September 19, 2025	2,335	2,323	2,323	2,345	2,311	54,200
September 18, 2025	2,337	2,315	2,315	2,337	2,301	32,800
September 17, 2025	2,341	2,313	2,313	2,345	2,310	33,000
September 16, 2025	2,330	2,345	2,345	2,362	2,330	33,000
September 12, 2025	2,360	2,321	2,321	2,360	2,321	46,700
September 11, 2025	2,310	2,341	2,341	2,341	2,306	46,700
September 10, 2025	2,311	2,315	2,315	2,318	2,300	31,200
September 09, 2025	2,314	2,311	2,311	2,325	2,300	31,600
September 08, 2025	2,297	2,296	2,296	2,306	2,289	30,100
September 05, 2025	2,264	2,290	2,290	2,292	2,257	25,900
September 04, 2025	2,278	2,273	2,273	2,281	2,251	28,700
September 03, 2025	2,240	2,267	2,267	2,274	2,240	34,900
September 02, 2025	2,245	2,247	2,247	2,255	2,241	23,700
September 01, 2025	2,257	2,245	2,245	2,268	2,231	23,100
August 29, 2025	2,244	2,257	2,257	2,275	2,244	34,600
August 28, 2025	2,224	2,255	2,255	2,265	2,218	41,200
August 27, 2025	2,215	2,241	2,241	2,241	2,207	29,700
August 26, 2025	2,243	2,223	2,223	2,248	2,223	36,600
August 25, 2025	2,267	2,253	2,253	2,271	2,240	36,700
August 22, 2025	2,243	2,257	2,257	2,264	2,240	40,700
August 21, 2025	2,243	2,243	2,243	2,257	2,238	23,900
August 20, 2025	2,254	2,250	2,250	2,259	2,245	22,200
August 19, 2025	2,240	2,246	2,246	2,257	2,236	32,700
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

Oiles Corporation (6282.T) JPX