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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,346	2,247	2,247	2,389	2,232	182,400
September 26, 2025	2,343	2,340	2,340	2,378	2,290	199,600
September 25, 2025	2,383	2,365	2,365	2,400	2,312	323,900
September 24, 2025	2,350	2,333	2,333	2,394	2,270	414,800
September 22, 2025	2,103	2,257	2,257	2,295	2,103	397,400
September 19, 2025	1,995	2,123	2,123	2,123	1,949	298,700
September 18, 2025	1,880	1,987	1,987	2,000	1,880	121,300
September 17, 2025	1,889	1,880	1,880	1,928	1,865	89,200
September 16, 2025	1,843	1,900	1,900	1,914	1,812	120,600
September 12, 2025	1,755	1,803	1,803	1,807	1,747	170,300
September 11, 2025	1,705	1,724	1,724	1,729	1,692	43,000
September 10, 2025	1,695	1,705	1,705	1,721	1,678	55,500
September 09, 2025	1,705	1,683	1,683	1,732	1,670	44,800
September 08, 2025	1,682	1,693	1,693	1,724	1,682	34,300
September 05, 2025	1,699	1,680	1,680	1,709	1,664	38,700
September 04, 2025	1,672	1,645	1,645	1,680	1,641	73,700
September 03, 2025	1,753	1,688	1,688	1,753	1,675	81,900
September 02, 2025	1,745	1,713	1,713	1,768	1,711	64,200
September 01, 2025	1,780	1,752	1,752	1,785	1,744	47,000
August 29, 2025	1,802	1,795	1,795	1,830	1,795	34,900
August 28, 2025	1,829	1,814	1,814	1,844	1,799	29,700
August 27, 2025	1,832	1,829	1,829	1,833	1,786	67,400
August 26, 2025	1,819	1,840	1,840	1,898	1,801	107,500
August 25, 2025	1,802	1,819	1,819	1,827	1,795	40,500
August 22, 2025	1,764	1,782	1,782	1,819	1,764	35,200
August 21, 2025	1,805	1,770	1,770	1,805	1,756	53,600
August 20, 2025	1,821	1,797	1,797	1,829	1,794	58,700
August 19, 2025	1,856	1,840	1,840	1,870	1,819	56,800
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

OXIDE Corporation (6521.T) JPX