Australia markets closed

Oiles Corporation (6282.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,254.00+69.00 (+3.16%)
At close: 03:15PM JST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,199.002,269.002,199.002,254.002,254.00116,600
30 May 20242,127.002,196.002,126.002,185.002,185.0058,600
29 May 20242,179.002,185.002,155.002,164.002,164.0033,600
28 May 20242,195.002,201.002,173.002,184.002,184.0062,800
27 May 20242,174.002,198.002,168.002,195.002,195.0051,700
24 May 20242,117.002,182.002,117.002,169.002,169.0071,300
23 May 20242,106.002,174.002,087.002,148.002,148.00153,300
22 May 20242,200.002,200.002,130.002,130.002,130.00125,700
21 May 20242,224.002,248.002,213.002,217.002,217.0070,800
20 May 20242,240.002,260.002,221.002,226.002,226.0054,800
17 May 20242,204.002,237.002,175.002,235.002,235.0051,300
16 May 20242,231.002,231.002,182.002,204.002,204.0040,600
15 May 20242,232.002,242.002,202.002,236.002,236.0050,600
14 May 20242,200.002,229.002,170.002,226.002,226.0075,800
13 May 20242,243.002,243.002,165.002,210.002,210.00126,000
10 May 20242,320.002,339.002,278.002,293.002,293.0068,200
09 May 20242,320.002,337.002,307.002,313.002,313.0029,800
08 May 20242,369.002,369.002,292.002,307.002,307.0072,800
07 May 20242,369.002,382.002,356.002,379.002,379.0019,800
02 May 20242,368.002,376.002,345.002,368.002,368.0013,800
01 May 20242,388.002,388.002,361.002,368.002,368.0012,500
30 Apr 20242,355.002,392.002,355.002,388.002,388.0032,100
26 Apr 20242,315.002,357.002,290.002,355.002,355.0057,000
25 Apr 20242,343.002,349.002,322.002,332.002,332.0034,100
24 Apr 20242,332.002,365.002,332.002,357.002,357.0030,700
23 Apr 20242,343.002,352.002,325.002,332.002,332.0025,500
22 Apr 20242,355.002,360.002,323.002,334.002,334.0036,600
19 Apr 20242,327.002,342.002,265.002,308.002,308.0067,900
18 Apr 20242,315.002,350.002,307.002,338.002,338.0026,700
17 Apr 20242,346.002,361.002,301.002,316.002,316.0052,200
16 Apr 20242,390.002,394.002,337.002,346.002,346.0055,800
15 Apr 20242,386.002,412.002,380.002,409.002,409.0037,400
12 Apr 20242,430.002,432.002,402.002,402.002,402.0045,900
11 Apr 20242,382.002,420.002,372.002,420.002,420.0042,000
10 Apr 20242,413.002,414.002,392.002,410.002,410.0074,300
09 Apr 20242,389.002,417.002,373.002,402.002,402.0082,200
08 Apr 20242,370.002,392.002,351.002,380.002,380.0065,900
05 Apr 20242,364.002,397.002,348.002,371.002,371.00137,800
04 Apr 20242,298.002,368.002,295.002,354.002,354.00179,200
03 Apr 20242,219.002,261.002,217.002,254.002,254.0063,600
02 Apr 20242,253.002,263.002,235.002,249.002,249.0056,400
01 Apr 20242,268.002,290.002,241.002,253.002,253.0065,800
29 Mar 20242,239.002,273.002,235.002,271.002,271.0054,500
28 Mar 20242,282.002,311.002,207.002,217.002,217.00378,600
28 Mar 202435 Dividend
27 Mar 20242,300.002,300.002,275.002,291.002,256.00551,800
26 Mar 20242,320.002,352.002,298.002,304.002,268.80163,200
25 Mar 20242,346.002,346.002,280.002,288.002,253.05222,000
22 Mar 20242,364.002,364.002,326.002,345.002,309.18149,100
21 Mar 20242,300.002,328.002,287.002,314.002,278.65232,300
19 Mar 20242,267.002,267.002,244.002,258.002,223.5074,300
18 Mar 20242,262.002,273.002,242.002,268.002,233.35151,300
15 Mar 20242,221.002,246.002,210.002,245.002,210.70154,400
14 Mar 20242,232.002,232.002,189.002,217.002,183.13212,900
13 Mar 20242,270.002,289.002,228.002,241.002,206.76123,200
12 Mar 20242,270.002,270.002,201.002,259.002,224.49188,300
11 Mar 20242,250.002,270.002,206.002,229.002,194.95270,500
08 Mar 20242,210.002,251.002,209.002,248.002,213.66227,300
07 Mar 20242,200.002,235.002,183.002,203.002,169.34332,000
06 Mar 20242,150.002,194.002,119.002,183.002,149.65212,600
05 Mar 20242,080.002,124.002,059.002,119.002,086.63254,800
04 Mar 20242,097.002,109.002,063.002,067.002,035.42264,900
01 Mar 20242,074.002,088.002,059.002,079.002,047.24183,400
29 Feb 20242,073.002,107.002,044.002,060.002,028.53334,400
28 Feb 20242,039.002,052.002,031.002,033.002,001.94141,000
27 Feb 20242,036.002,057.002,033.002,039.002,007.8590,800
26 Feb 20242,044.002,062.002,029.002,030.001,998.9989,000
22 Feb 20242,050.002,064.002,048.002,057.002,025.5754,000
21 Feb 20242,053.002,071.002,043.002,055.002,023.6149,900
20 Feb 20242,054.002,062.002,040.002,052.002,020.6537,500
19 Feb 20242,036.002,054.002,034.002,054.002,022.6239,500
16 Feb 20242,042.002,051.002,023.002,041.002,009.8257,600
15 Feb 20242,039.002,051.002,005.002,013.001,982.2551,000
14 Feb 20242,043.002,043.002,017.002,035.002,003.9153,000
13 Feb 20242,073.002,073.002,026.002,046.002,014.74103,000
09 Feb 20242,057.002,073.002,042.002,043.002,011.7944,100
08 Feb 20242,085.002,086.002,042.002,068.002,036.4164,200
07 Feb 20242,127.002,128.002,062.002,078.002,046.25140,900
06 Feb 20242,151.002,175.002,143.002,156.002,123.0658,700
05 Feb 20242,140.002,150.002,132.002,149.002,116.1752,200
02 Feb 20242,144.002,144.002,120.002,127.002,094.5127,500
01 Feb 20242,132.002,138.002,116.002,135.002,102.3834,600
31 Jan 20242,117.002,142.002,111.002,140.002,107.3127,100
30 Jan 20242,141.002,156.002,121.002,121.002,088.6047,800
29 Jan 20242,117.002,135.002,106.002,135.002,102.3826,700
26 Jan 20242,135.002,144.002,098.002,098.002,065.9560,100
25 Jan 20242,080.002,135.002,080.002,128.002,095.4983,900
24 Jan 20242,085.002,110.002,068.002,099.002,066.9370,200
23 Jan 20242,087.002,106.002,083.002,085.002,053.1538,400
22 Jan 20242,067.002,084.002,067.002,081.002,049.2131,600
19 Jan 20242,082.002,082.002,056.002,056.002,024.5947,500
18 Jan 20242,082.002,089.002,075.002,082.002,050.1937,100
17 Jan 20242,098.002,107.002,082.002,082.002,050.1931,600
16 Jan 20242,097.002,099.002,080.002,082.002,050.1928,300
15 Jan 20242,082.002,088.002,082.002,088.002,056.106,900
12 Jan 20242,108.002,112.002,065.002,082.002,050.1951,400
11 Jan 20242,095.002,115.002,086.002,105.002,072.8447,000
10 Jan 20242,057.002,091.002,049.002,080.002,048.2268,600
09 Jan 20242,070.002,079.002,045.002,048.002,016.7146,900
05 Jan 20242,030.002,049.002,028.002,043.002,011.7946,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...