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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,077	2,070	2,070	2,093	2,066	121,200
November 19, 2025	2,074	2,053	2,053	2,079	2,041	87,900
November 18, 2025	2,061	2,074	2,074	2,092	2,051	180,500
November 17, 2025	2,131	2,072	2,072	2,131	2,057	154,700
November 14, 2025	2,135	2,131	2,131	2,157	2,129	88,100
November 13, 2025	2,150	2,154	2,154	2,164	2,134	88,100
November 12, 2025	2,133	2,134	2,134	2,148	2,125	91,100
November 11, 2025	2,120	2,133	2,133	2,136	2,101	83,400
November 10, 2025	2,143	2,115	2,115	2,153	2,102	126,000
November 07, 2025	2,217	2,155	2,155	2,217	2,113	120,400
November 06, 2025	2,222	2,200	2,200	2,249	2,200	138,100
November 05, 2025	2,296	2,267	2,267	2,297	2,222	65,200
November 04, 2025	2,265	2,296	2,296	2,321	2,257	71,200
October 31, 2025	2,266	2,262	2,262	2,267	2,243	59,600
October 30, 2025	2,225	2,250	2,250	2,255	2,225	231,500
October 29, 2025	2,255	2,246	2,246	2,259	2,235	84,400
October 28, 2025	2,296	2,267	2,267	2,310	2,250	82,000
October 27, 2025	2,320	2,327	2,327	2,329	2,305	60,800
October 24, 2025	2,316	2,305	2,305	2,321	2,298	40,100
October 23, 2025	2,250	2,328	2,328	2,336	2,250	85,500
October 22, 2025	2,256	2,288	2,288	2,288	2,250	100,000
October 21, 2025	2,266	2,256	2,256	2,270	2,250	61,300
October 20, 2025	2,273	2,266	2,266	2,273	2,245	60,500
October 17, 2025	2,234	2,245	2,245	2,252	2,226	64,900
October 16, 2025	2,276	2,245	2,245	2,285	2,225	67,700
October 15, 2025	2,268	2,279	2,279	2,297	2,258	57,900
October 14, 2025	2,255	2,268	2,268	2,296	2,248	71,000
October 10, 2025	2,316	2,300	2,300	2,341	2,300	46,700
October 09, 2025	2,325	2,342	2,342	2,356	2,309	44,600
October 08, 2025	2,301	2,325	2,325	2,335	2,300	44,100
October 07, 2025	2,312	2,316	2,316	2,331	2,295	32,100
October 06, 2025	2,349	2,307	2,307	2,349	2,300	53,800
October 03, 2025	2,258	2,283	2,283	2,285	2,252	31,000
October 02, 2025	2,241	2,258	2,258	2,264	2,233	40,100
October 01, 2025	2,283	2,254	2,254	2,286	2,239	46,400
September 30, 2025	2,311	2,303	2,303	2,318	2,284	37,300
September 29, 2025	2,334	2,311	2,311	2,334	2,295	40,300
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

Oiles Corporation (6282.T) JPX