Canada markets closed

Oiles Corporation (6282.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,368.00+15.00 (+0.64%)
At close: 03:15PM JST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20242,336.002,369.002,336.002,368.002,368.0029,500
Jul 02, 20242,336.002,364.002,336.002,353.002,353.0036,200
Jul 01, 20242,359.002,362.002,344.002,354.002,354.0032,800
Jun 28, 20242,365.002,377.002,332.002,335.002,335.0070,900
Jun 27, 20242,364.002,369.002,352.002,365.002,365.0035,100
Jun 26, 20242,364.002,383.002,351.002,367.002,367.0047,700
Jun 25, 20242,321.002,367.002,318.002,366.002,366.0037,000
Jun 24, 20242,337.002,340.002,313.002,321.002,321.0031,600
Jun 21, 20242,359.002,388.002,312.002,325.002,325.00107,000
Jun 20, 20242,376.002,393.002,335.002,358.002,358.0052,300
Jun 19, 20242,358.002,380.002,352.002,376.002,376.0062,100
Jun 18, 20242,302.002,352.002,302.002,339.002,339.0066,700
Jun 17, 20242,277.002,293.002,264.002,290.002,290.0067,000
Jun 14, 20242,220.002,305.002,200.002,296.002,296.0095,600
Jun 13, 20242,261.002,277.002,229.002,230.002,230.0061,300
Jun 12, 20242,258.002,292.002,258.002,261.002,261.0057,800
Jun 11, 20242,295.002,324.002,269.002,269.002,269.0062,000
Jun 10, 20242,277.002,314.002,277.002,294.002,294.0055,000
Jun 07, 20242,270.002,299.002,268.002,277.002,277.0048,600
Jun 06, 20242,250.002,282.002,250.002,270.002,270.0048,500
Jun 05, 20242,250.002,265.002,227.002,249.002,249.0066,100
Jun 04, 20242,288.002,300.002,262.002,266.002,266.00101,200
Jun 03, 20242,276.002,295.002,254.002,288.002,288.0085,200
May 31, 20242,199.002,269.002,199.002,254.002,254.00116,600
May 30, 20242,127.002,196.002,126.002,185.002,185.0058,600
May 29, 20242,179.002,185.002,155.002,164.002,164.0033,600
May 28, 20242,195.002,201.002,173.002,184.002,184.0062,800
May 27, 20242,174.002,198.002,168.002,195.002,195.0051,700
May 24, 20242,117.002,182.002,117.002,169.002,169.0071,300
May 23, 20242,106.002,174.002,087.002,148.002,148.00153,300
May 22, 20242,200.002,200.002,130.002,130.002,130.00125,700
May 21, 20242,224.002,248.002,213.002,217.002,217.0070,800
May 20, 20242,240.002,260.002,221.002,226.002,226.0054,800
May 17, 20242,204.002,237.002,175.002,235.002,235.0051,300
May 16, 20242,231.002,231.002,182.002,204.002,204.0040,600
May 15, 20242,232.002,242.002,202.002,236.002,236.0050,600
May 14, 20242,200.002,229.002,170.002,226.002,226.0075,800
May 13, 20242,243.002,243.002,165.002,210.002,210.00126,000
May 10, 20242,320.002,339.002,278.002,293.002,293.0068,200
May 09, 20242,320.002,337.002,307.002,313.002,313.0029,800
May 08, 20242,369.002,369.002,292.002,307.002,307.0072,800
May 07, 20242,369.002,382.002,356.002,379.002,379.0019,800
May 02, 20242,368.002,376.002,345.002,368.002,368.0013,800
May 01, 20242,388.002,388.002,361.002,368.002,368.0012,500
Apr 30, 20242,355.002,392.002,355.002,388.002,388.0032,100
Apr 26, 20242,315.002,357.002,290.002,355.002,355.0057,000
Apr 25, 20242,343.002,349.002,322.002,332.002,332.0034,100
Apr 24, 20242,332.002,365.002,332.002,357.002,357.0030,700
Apr 23, 20242,343.002,352.002,325.002,332.002,332.0025,500
Apr 22, 20242,355.002,360.002,323.002,334.002,334.0036,600
Apr 19, 20242,327.002,342.002,265.002,308.002,308.0067,900
Apr 18, 20242,315.002,350.002,307.002,338.002,338.0026,700
Apr 17, 20242,346.002,361.002,301.002,316.002,316.0052,200
Apr 16, 20242,390.002,394.002,337.002,346.002,346.0055,800
Apr 15, 20242,386.002,412.002,380.002,409.002,409.0037,400
Apr 12, 20242,430.002,432.002,402.002,402.002,402.0045,900
Apr 11, 20242,382.002,420.002,372.002,420.002,420.0042,000
Apr 10, 20242,413.002,414.002,392.002,410.002,410.0074,300
Apr 09, 20242,389.002,417.002,373.002,402.002,402.0082,200
Apr 08, 20242,370.002,392.002,351.002,380.002,380.0065,900
Apr 05, 20242,364.002,397.002,348.002,371.002,371.00137,800
Apr 04, 20242,298.002,368.002,295.002,354.002,354.00179,200
Apr 03, 20242,219.002,261.002,217.002,254.002,254.0063,600
Apr 02, 20242,253.002,263.002,235.002,249.002,249.0056,400
Apr 01, 20242,268.002,290.002,241.002,253.002,253.0065,800
Mar 29, 20242,239.002,273.002,235.002,271.002,271.0054,500
Mar 28, 20242,282.002,311.002,207.002,217.002,217.00378,600
Mar 28, 202440 Dividend
Mar 27, 20242,300.002,300.002,275.002,291.002,251.00551,800
Mar 26, 20242,320.002,352.002,298.002,304.002,263.77163,200
Mar 25, 20242,346.002,346.002,280.002,288.002,248.05222,000
Mar 22, 20242,364.002,364.002,326.002,345.002,304.06149,100
Mar 21, 20242,300.002,328.002,287.002,314.002,273.60232,300
Mar 19, 20242,267.002,267.002,244.002,258.002,218.5874,300
Mar 18, 20242,262.002,273.002,242.002,268.002,228.40151,300
Mar 15, 20242,221.002,246.002,210.002,245.002,205.80154,400
Mar 14, 20242,232.002,232.002,189.002,217.002,178.29212,900
Mar 13, 20242,270.002,289.002,228.002,241.002,201.87123,200
Mar 12, 20242,270.002,270.002,201.002,259.002,219.56188,300
Mar 11, 20242,250.002,270.002,206.002,229.002,190.08270,500
Mar 08, 20242,210.002,251.002,209.002,248.002,208.75227,300
Mar 07, 20242,200.002,235.002,183.002,203.002,164.54332,000
Mar 06, 20242,150.002,194.002,119.002,183.002,144.89212,600
Mar 05, 20242,080.002,124.002,059.002,119.002,082.00254,800
Mar 04, 20242,097.002,109.002,063.002,067.002,030.91264,900
Mar 01, 20242,074.002,088.002,059.002,079.002,042.70183,400
Feb 29, 20242,073.002,107.002,044.002,060.002,024.03334,400
Feb 28, 20242,039.002,052.002,031.002,033.001,997.50141,000
Feb 27, 20242,036.002,057.002,033.002,039.002,003.4090,800
Feb 26, 20242,044.002,062.002,029.002,030.001,994.5689,000
Feb 22, 20242,050.002,064.002,048.002,057.002,021.0954,000
Feb 21, 20242,053.002,071.002,043.002,055.002,019.1249,900
Feb 20, 20242,054.002,062.002,040.002,052.002,016.1737,500
Feb 19, 20242,036.002,054.002,034.002,054.002,018.1439,500
Feb 16, 20242,042.002,051.002,023.002,041.002,005.3657,600
Feb 15, 20242,039.002,051.002,005.002,013.001,977.8551,000
Feb 14, 20242,043.002,043.002,017.002,035.001,999.4753,000
Feb 13, 20242,073.002,073.002,026.002,046.002,010.28103,000
Feb 09, 20242,057.002,073.002,042.002,043.002,007.3344,100
Feb 08, 20242,085.002,086.002,042.002,068.002,031.8964,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...