OXIDE Corporation - 6521.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,831	1,835	1,835	1,867	1,819	105,800
August 15, 2025	1,823	1,836	1,836	1,858	1,815	58,100
August 14, 2025	1,804	1,823	1,823	1,840	1,785	56,700
August 13, 2025	1,823	1,828	1,828	1,874	1,791	99,300
August 12, 2025	1,835	1,823	1,823	1,851	1,802	56,300
August 08, 2025	1,810	1,835	1,835	1,864	1,800	68,100
August 07, 2025	1,800	1,810	1,810	1,828	1,786	49,000
August 06, 2025	1,780	1,809	1,809	1,825	1,762	79,200
August 05, 2025	1,777	1,782	1,782	1,821	1,761	105,200
August 04, 2025	1,748	1,765	1,765	1,777	1,734	95,600
August 01, 2025	1,848	1,824	1,824	1,848	1,773	107,000
July 31, 2025	1,837	1,866	1,866	1,913	1,836	172,600
July 30, 2025	1,782	1,801	1,801	1,812	1,770	43,000
July 29, 2025	1,807	1,801	1,801	1,814	1,767	61,500
July 28, 2025	1,775	1,797	1,797	1,830	1,774	115,200
July 25, 2025	1,831	1,775	1,775	1,840	1,767	125,900
July 24, 2025	1,861	1,831	1,831	1,893	1,820	78,700
July 23, 2025	1,914	1,847	1,847	1,940	1,835	162,200
July 22, 2025	1,915	1,815	1,815	1,919	1,810	122,200
July 18, 2025	1,921	1,875	1,875	1,955	1,860	119,900
July 17, 2025	1,892	1,922	1,922	2,009	1,868	229,200
July 16, 2025	2,094	1,922	1,922	2,122	1,903	270,600
July 15, 2025	2,080	2,095	2,095	2,218	2,061	321,100
July 14, 2025	2,200	2,133	2,133	2,210	2,085	295,800
July 11, 2025	2,214	2,291	2,291	2,313	2,188	234,800
July 10, 2025	2,158	2,186	2,186	2,241	2,073	190,000
July 09, 2025	2,110	2,146	2,146	2,159	2,063	130,400
July 08, 2025	2,010	2,060	2,060	2,125	2,010	155,500
July 07, 2025	2,000	2,002	2,002	2,065	1,975	93,200
July 04, 2025	2,040	2,000	2,000	2,042	1,980	82,000
July 03, 2025	2,025	2,031	2,031	2,062	2,001	91,000
July 02, 2025	2,062	2,042	2,042	2,095	2,026	113,500
July 01, 2025	2,100	2,104	2,104	2,150	2,095	105,700
June 30, 2025	2,210	2,149	2,149	2,230	2,130	176,500
June 27, 2025	2,205	2,174	2,174	2,215	2,114	169,300
June 26, 2025	2,191	2,199	2,199	2,253	2,145	191,300
June 25, 2025	2,311	2,176	2,176	2,351	2,094	431,300
June 24, 2025	2,427	2,314	2,314	2,463	2,301	247,200
June 23, 2025	2,398	2,307	2,307	2,404	2,302	243,900
June 20, 2025	2,365	2,454	2,454	2,526	2,312	345,300
June 19, 2025	2,543	2,435	2,435	2,598	2,406	268,900
June 18, 2025	2,487	2,547	2,547	2,620	2,440	327,600
June 17, 2025	2,500	2,605	2,605	2,786	2,492	983,000
June 16, 2025	2,291	2,479	2,479	2,479	2,290	433,400
June 13, 2025	2,350	2,307	2,307	2,388	2,216	526,600
June 12, 2025	2,277	2,339	2,339	2,344	2,201	393,100
June 11, 2025	2,150	2,227	2,227	2,249	2,110	444,500
June 10, 2025	2,082	2,124	2,124	2,171	2,031	399,900
June 09, 2025	2,105	2,070	2,070	2,155	2,051	365,100
June 06, 2025	1,946	2,095	2,095	2,139	1,940	644,700
June 05, 2025	2,032	1,950	1,950	2,093	1,936	385,300
June 04, 2025	1,887	2,032	2,032	2,070	1,887	855,300
June 03, 2025	2,000	1,887	1,887	2,011	1,850	505,300
June 02, 2025	2,241	1,987	1,987	2,250	1,957	865,400
May 30, 2025	2,108	2,291	2,291	2,300	1,936	1.14M
May 29, 2025	1,790	1,968	1,968	1,968	1,786	746,900
May 28, 2025	1,896	1,778	1,778	1,901	1,766	572,700
May 27, 2025	1,739	1,776	1,776	1,805	1,668	805,500
May 26, 2025	1,645	1,699	1,699	1,735	1,603	1.16M
May 23, 2025	1,348	1,435	1,435	1,442	1,335	122,100

OXIDE Corporation (6521.T) JPX