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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,859	2,964	2,964	2,998	2,820	167,300
February 19, 2026	2,807	2,909	2,909	2,992	2,772	265,600
February 18, 2026	2,930	2,815	2,815	3,000	2,791	303,600
February 17, 2026	3,080	2,930	2,930	3,080	2,877	352,700
February 16, 2026	2,869	3,090	3,090	3,320	2,718	707,800
February 13, 2026	2,876	2,819	2,819	3,070	2,761	314,500
February 12, 2026	2,682	2,955	2,955	2,984	2,671	591,400
February 10, 2026	2,496	2,599	2,599	2,635	2,480	283,400
February 09, 2026	2,469	2,500	2,500	2,593	2,415	305,300
February 06, 2026	2,435	2,388	2,388	2,447	2,320	200,100
February 05, 2026	2,500	2,480	2,480	2,610	2,431	355,900
February 04, 2026	2,411	2,470	2,470	2,489	2,382	246,200
February 03, 2026	2,481	2,459	2,459	2,514	2,352	445,500
February 02, 2026	2,270	2,515	2,515	2,555	2,270	631,600
January 30, 2026	2,171	2,370	2,370	2,499	2,151	1.72M
January 29, 2026	2,102	2,221	2,221	2,221	2,100	434,700
January 28, 2026	1,813	1,821	1,821	1,893	1,776	335,000
January 27, 2026	1,737	1,779	1,779	1,783	1,690	136,700
January 26, 2026	1,750	1,740	1,740	1,820	1,730	149,700
January 23, 2026	1,780	1,820	1,820	1,828	1,721	154,500
January 22, 2026	1,740	1,784	1,784	1,842	1,721	190,700
January 21, 2026	1,723	1,718	1,718	1,755	1,685	138,600
January 20, 2026	1,676	1,775	1,775	1,815	1,621	353,700
January 19, 2026	1,740	1,700	1,700	1,740	1,670	178,200
January 16, 2026	1,621	1,780	1,780	1,794	1,619	433,800
January 15, 2026	1,587	1,640	1,640	1,660	1,570	245,300
January 14, 2026	1,680	1,621	1,621	1,723	1,562	459,500
January 13, 2026	1,733	1,689	1,689	1,740	1,668	246,500
January 09, 2026	1,778	1,732	1,732	1,779	1,690	309,300
January 08, 2026	1,635	1,759	1,759	1,803	1,627	502,700
January 07, 2026	1,578	1,617	1,617	1,644	1,577	166,700
January 06, 2026	1,580	1,570	1,570	1,594	1,556	94,400
January 05, 2026	1,579	1,560	1,560	1,585	1,555	147,100
December 30, 2025	1,520	1,512	1,512	1,567	1,512	106,800
December 29, 2025	1,485	1,525	1,525	1,557	1,477	162,600
December 26, 2025	1,517	1,485	1,485	1,524	1,481	118,100
December 25, 2025	1,509	1,528	1,528	1,531	1,475	148,100
December 24, 2025	1,504	1,451	1,451	1,504	1,444	122,200
December 23, 2025	1,401	1,504	1,504	1,505	1,401	182,200
December 22, 2025	1,450	1,398	1,398	1,458	1,398	76,800
December 19, 2025	1,400	1,420	1,420	1,428	1,400	66,400
December 18, 2025	1,400	1,398	1,398	1,423	1,394	89,900
December 17, 2025	1,466	1,427	1,427	1,466	1,421	75,400
December 16, 2025	1,461	1,436	1,436	1,476	1,430	83,300
December 15, 2025	1,430	1,465	1,465	1,475	1,419	58,200
December 12, 2025	1,424	1,429	1,429	1,454	1,414	80,000
December 11, 2025	1,492	1,439	1,439	1,492	1,420	76,500
December 10, 2025	1,470	1,492	1,492	1,500	1,470	53,700
December 09, 2025	1,467	1,469	1,469	1,487	1,451	75,100
December 08, 2025	1,480	1,467	1,467	1,480	1,445	95,400
December 05, 2025	1,500	1,496	1,496	1,510	1,485	55,400
December 04, 2025	1,517	1,510	1,510	1,532	1,500	71,400
December 03, 2025	1,530	1,511	1,511	1,568	1,509	69,400
December 02, 2025	1,586	1,506	1,506	1,586	1,501	87,500
December 01, 2025	1,583	1,579	1,579	1,596	1,556	63,200
November 28, 2025	1,545	1,581	1,581	1,588	1,545	76,100
November 27, 2025	1,550	1,538	1,538	1,588	1,530	91,400
November 26, 2025	1,554	1,538	1,538	1,565	1,503	107,900
November 25, 2025	1,628	1,551	1,551	1,654	1,550	148,500
November 21, 2025	1,680	1,627	1,627	1,715	1,610	334,200

OXIDE Corporation (6521.T) JPX