Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OXIDE Corp. (6521) Historical Prices

JP:6521 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,310.003,370.003,075.003,100.003,100.00-10.14%327,9001.87
Oct 29, 20263,520.003,550.003,320.003,450.003,450.00-3.50%263,1001.51
Oct 28, 20263,315.003,580.003,315.003,575.003,575.00+11.20%338,1001.96
Oct 27, 20262,998.003,230.002,997.003,215.003,215.00+10.03%206,3001.17
Oct 26, 20262,844.002,985.002,835.002,922.002,922.00+2.17%153,7000.86
Oct 23, 20262,801.002,893.002,716.002,860.002,860.00-3.08%359,9002.05
Oct 22, 20263,240.003,250.002,925.002,951.002,951.00-8.64%311,8001.79
Oct 21, 20263,295.003,360.003,210.003,230.003,230.00+0.94%132,9000.76
Oct 20, 20263,335.003,445.003,175.003,200.003,200.00-5.19%239,6001.39
Oct 19, 20263,090.003,390.003,075.003,375.003,375.00+2.27%277,7001.62
Oct 16, 20263,315.003,375.003,125.003,300.003,300.00+3.77%473,1002.83
Oct 15, 20263,295.003,310.003,060.003,180.003,180.00-6.33%1,054,2007.01
Oct 14, 20263,385.003,505.003,370.003,395.003,395.00+1.49%240,4001.57
Oct 13, 20263,275.003,350.003,215.003,345.003,345.00+0.00%126,8000.82
Oct 12, 20263,345.003,360.003,210.003,345.003,345.00+0.00%00.00
Oct 09, 20263,215.003,360.003,210.003,345.003,345.00+1.83%108,6000.64
Oct 08, 20263,360.003,380.003,260.003,285.003,285.00-4.78%175,1001.03
Oct 07, 20263,500.003,520.003,370.003,450.003,450.00-1.43%132,9000.78
Oct 06, 20263,440.003,510.003,400.003,500.003,500.00+2.19%166,9000.97
Oct 05, 20263,440.003,460.003,375.003,425.003,425.00+3.47%170,4000.99
Oct 02, 20263,370.003,430.003,270.003,310.003,310.00-1.63%118,2000.68
Oct 01, 20263,260.003,370.003,260.003,365.003,365.00+3.54%111,1000.64
Sep 30, 20263,280.003,325.003,230.003,250.003,250.00+0.00%155,5000.89
Sep 29, 20263,235.003,255.003,190.003,250.003,250.00+0.15%59,0000.33
Sep 28, 20263,285.003,395.003,235.003,245.003,245.00-0.46%110,4000.62
Sep 25, 20263,250.003,300.003,225.003,260.003,260.00-0.61%53,6000.30
Sep 24, 20263,335.003,355.003,275.003,280.003,280.00-1.50%111,6000.61
Sep 23, 20263,105.003,335.003,100.003,330.003,330.00+0.00%00.00
Sep 22, 20263,105.003,335.003,100.003,330.003,330.00+0.00%00.00
Sep 21, 20263,105.003,335.003,100.003,330.003,330.00+0.00%00.00
Sep 18, 20263,105.003,335.003,100.003,330.003,330.00+9.00%192,7000.95
Sep 17, 20263,080.003,115.003,045.003,055.003,055.00+0.00%97,1000.47
Sep 16, 20263,080.003,090.003,020.003,055.003,055.00-0.65%58,8000.27
Sep 15, 20262,992.003,075.002,961.003,075.003,075.00+2.77%108,8000.50
Sep 14, 20262,953.003,020.002,930.002,992.002,992.00-3.01%177,1000.80
Sep 11, 20263,120.003,150.003,065.003,085.003,085.00-5.37%136,2000.60
Sep 10, 20263,160.003,260.003,150.003,260.003,260.00+2.03%112,8000.50
Sep 09, 20263,175.003,330.003,135.003,195.003,195.00+2.40%139,8000.61
Sep 08, 20263,200.003,305.003,070.003,120.003,120.00-4.59%196,7000.84
Sep 07, 20263,065.003,290.003,050.003,270.003,270.00+8.64%194,1000.81
Sep 04, 20262,999.003,070.002,986.003,010.003,010.00+1.52%106,7000.44
Sep 03, 20263,095.003,100.002,959.002,965.002,965.00-2.79%138,5000.56
Sep 02, 20263,060.003,120.003,025.003,050.003,050.00-4.69%164,2000.66
Sep 01, 20263,200.003,230.003,165.003,200.003,200.00-1.84%153,7000.61
Aug 31, 20263,250.003,260.003,145.003,260.003,260.00-1.51%165,9000.64
Aug 28, 20263,330.003,385.003,265.003,310.003,310.00+0.00%114,2000.43
Aug 27, 20263,410.003,425.003,250.003,310.003,310.00-1.63%146,1000.54
Aug 26, 20263,385.003,390.003,290.003,365.003,365.00-0.74%112,5000.41
Aug 25, 20263,250.003,400.003,215.003,390.003,390.00+3.51%145,9000.51
Aug 24, 20263,230.003,305.003,200.003,275.003,275.00-2.09%222,9000.77