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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,697	1,796	1,796	1,816	1,683	222,400
November 19, 2025	1,617	1,633	1,633	1,705	1,617	137,300
November 18, 2025	1,680	1,621	1,621	1,680	1,602	97,700
November 17, 2025	1,668	1,695	1,695	1,717	1,641	109,100
November 14, 2025	1,655	1,642	1,642	1,688	1,630	70,800
November 13, 2025	1,700	1,688	1,688	1,706	1,676	42,500
November 12, 2025	1,645	1,695	1,695	1,715	1,643	100,500
November 11, 2025	1,694	1,640	1,640	1,705	1,621	134,700
November 10, 2025	1,677	1,691	1,691	1,764	1,644	263,800
November 07, 2025	1,680	1,659	1,659	1,687	1,647	102,500
November 06, 2025	1,782	1,711	1,711	1,791	1,701	116,700
November 05, 2025	1,782	1,781	1,781	1,800	1,712	167,000
November 04, 2025	1,796	1,854	1,854	1,896	1,750	282,100
October 31, 2025	1,658	1,718	1,718	1,733	1,656	170,200
October 30, 2025	1,652	1,656	1,656	1,668	1,610	196,800
October 29, 2025	1,740	1,658	1,658	1,740	1,640	252,200
October 28, 2025	1,850	1,751	1,751	1,850	1,751	160,500
October 27, 2025	1,900	1,859	1,859	1,920	1,851	153,600
October 24, 2025	1,945	1,889	1,889	1,945	1,861	108,000
October 23, 2025	1,905	1,905	1,905	1,969	1,873	137,800
October 22, 2025	1,946	1,937	1,937	1,969	1,893	167,500
October 21, 2025	2,148	1,961	1,961	2,148	1,950	258,500
October 20, 2025	1,919	2,076	2,076	2,143	1,881	371,500
October 17, 2025	1,823	1,806	1,806	1,840	1,778	106,300
October 16, 2025	1,865	1,846	1,846	1,886	1,785	139,000
October 15, 2025	1,915	1,845	1,845	2,066	1,843	322,600
October 14, 2025	1,955	1,883	1,883	1,992	1,877	191,000
October 10, 2025	2,115	2,005	2,005	2,115	2,000	126,500
October 09, 2025	2,131	2,134	2,134	2,162	2,099	70,500
October 08, 2025	2,178	2,131	2,131	2,178	2,123	78,000
October 07, 2025	2,151	2,179	2,179	2,332	2,113	196,100
October 06, 2025	2,189	2,153	2,153	2,189	2,100	118,500
October 03, 2025	2,095	2,089	2,089	2,128	2,035	83,400
October 02, 2025	2,107	2,087	2,087	2,161	2,080	98,200
October 01, 2025	2,240	2,120	2,120	2,242	2,112	180,100
September 30, 2025	2,297	2,258	2,258	2,333	2,252	143,900

OXIDE Corporation (6521.T) JPX