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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,610	2,595	2,595	2,611	2,581	44,700
February 19, 2026	2,594	2,621	2,621	2,621	2,585	71,100
February 18, 2026	2,596	2,588	2,588	2,597	2,582	31,700
February 17, 2026	2,585	2,584	2,584	2,610	2,576	58,300
February 16, 2026	2,604	2,585	2,585	2,607	2,585	52,000
February 13, 2026	2,638	2,591	2,591	2,643	2,582	73,500
February 12, 2026	2,626	2,625	2,625	2,650	2,600	127,000
February 10, 2026	2,533	2,576	2,576	2,605	2,514	104,200
February 09, 2026	2,550	2,511	2,511	2,550	2,503	54,700
February 06, 2026	2,498	2,504	2,504	2,519	2,485	33,400
February 05, 2026	2,510	2,509	2,509	2,535	2,500	51,900
February 04, 2026	2,469	2,496	2,496	2,510	2,463	43,900
February 03, 2026	2,434	2,459	2,459	2,471	2,434	40,000
February 02, 2026	2,448	2,420	2,420	2,457	2,419	29,600
January 30, 2026	2,403	2,430	2,430	2,430	2,397	36,000
January 29, 2026	2,404	2,403	2,403	2,420	2,380	45,700
January 28, 2026	2,422	2,408	2,408	2,422	2,404	42,000
January 27, 2026	2,428	2,440	2,440	2,440	2,409	44,500
January 26, 2026	2,460	2,440	2,440	2,473	2,440	52,300
January 23, 2026	2,514	2,504	2,504	2,532	2,504	37,500
January 22, 2026	2,479	2,533	2,533	2,533	2,479	39,900
January 21, 2026	2,480	2,473	2,473	2,480	2,455	37,700
January 20, 2026	2,531	2,494	2,494	2,531	2,492	34,800
January 19, 2026	2,551	2,531	2,531	2,551	2,514	50,400
January 16, 2026	2,500	2,546	2,546	2,546	2,500	61,600
January 15, 2026	2,480	2,504	2,504	2,508	2,480	46,400
January 14, 2026	2,450	2,479	2,479	2,485	2,446	79,700
January 13, 2026	2,448	2,454	2,454	2,478	2,443	56,200
January 09, 2026	2,417	2,438	2,438	2,446	2,417	39,100
January 08, 2026	2,400	2,417	2,417	2,433	2,397	102,000
January 07, 2026	2,365	2,411	2,411	2,423	2,365	67,900
January 06, 2026	2,374	2,384	2,384	2,391	2,369	54,800
January 05, 2026	2,351	2,362	2,362	2,369	2,346	37,400
December 30, 2025	2,347	2,351	2,351	2,366	2,345	36,900
December 29, 2025	2,323	2,349	2,349	2,353	2,323	35,100
December 26, 2025	2,332	2,319	2,319	2,332	2,314	30,900
December 25, 2025	2,313	2,324	2,324	2,326	2,308	22,900
December 24, 2025	2,341	2,312	2,312	2,341	2,304	41,000
December 23, 2025	2,315	2,341	2,341	2,345	2,311	43,900
December 22, 2025	2,306	2,315	2,315	2,323	2,295	59,500
December 19, 2025	2,273	2,292	2,292	2,307	2,272	60,000
December 18, 2025	2,233	2,273	2,273	2,282	2,222	56,400
December 17, 2025	2,236	2,225	2,225	2,236	2,206	40,200
December 16, 2025	2,257	2,228	2,228	2,257	2,221	44,400
December 15, 2025	2,246	2,245	2,245	2,258	2,230	45,100
December 12, 2025	2,241	2,246	2,246	2,254	2,227	54,700
December 11, 2025	2,241	2,222	2,222	2,257	2,212	59,000
December 10, 2025	2,229	2,246	2,246	2,248	2,229	37,600
December 09, 2025	2,202	2,226	2,226	2,226	2,202	47,700
December 08, 2025	2,180	2,203	2,203	2,205	2,175	60,700
December 05, 2025	2,174	2,173	2,173	2,190	2,162	48,800
December 04, 2025	2,153	2,183	2,183	2,183	2,149	83,300
December 03, 2025	2,182	2,160	2,160	2,199	2,160	73,600
December 02, 2025	2,178	2,180	2,180	2,187	2,165	59,200
December 01, 2025	2,199	2,183	2,183	2,208	2,172	80,100
November 28, 2025	2,176	2,192	2,192	2,192	2,170	88,300
November 27, 2025	2,180	2,176	2,176	2,183	2,166	52,100
November 26, 2025	2,165	2,166	2,166	2,173	2,143	59,600
November 25, 2025	2,133	2,139	2,139	2,166	2,127	101,100
November 21, 2025	2,078	2,133	2,133	2,133	2,078	654,400

Oiles Corporation (6282.T) JPX