Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.50
-171.00 (-6.24%)
At close: Mar 9, 2026

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,507.502,594.002,502.502,567.502,567.50-6.24%499,300
Mar 6, 20262,678.502,738.502,650.002,738.502,738.50-0.13%564,400
Mar 5, 20262,759.502,787.502,730.002,742.002,742.001.56%248,400
Mar 4, 20262,722.002,761.502,659.002,700.002,700.00-4.32%558,100
Mar 3, 20262,890.502,924.002,809.002,822.002,822.00-3.52%363,100
Mar 2, 20262,926.502,936.502,867.502,925.002,925.00-0.05%376,200
Feb 27, 20262,865.002,935.502,861.502,926.502,926.501.97%450,700
Feb 26, 20262,877.502,900.002,860.002,870.002,870.00-0.03%384,800
Feb 25, 20262,919.002,919.002,863.502,871.002,871.00-0.81%669,100
Feb 24, 20262,869.002,898.502,852.002,894.502,894.502.33%480,600
Feb 20, 20262,847.502,859.502,818.502,828.502,828.50-1.26%338,700
Feb 19, 20262,830.002,873.502,822.002,864.502,864.501.15%384,900
Feb 18, 20262,826.502,848.002,802.502,832.002,832.000.64%234,100
Feb 17, 20262,796.002,828.002,773.002,814.002,814.000.18%440,100
Feb 16, 20262,782.502,822.502,766.502,809.002,809.001.70%429,700
Feb 13, 20262,786.002,788.002,726.502,762.002,762.00-0.86%356,100
Feb 12, 20262,753.502,799.502,752.002,786.002,786.001.57%376,700
Feb 10, 20262,726.502,756.502,723.002,743.002,743.000.61%435,800
Feb 9, 20262,730.502,741.002,706.002,726.502,726.502.37%343,100
Feb 6, 20262,632.502,671.002,622.502,663.502,663.501.20%237,500
Feb 5, 20262,676.502,676.502,630.002,632.002,632.00-0.53%310,000
Feb 4, 20262,634.502,669.502,622.002,646.002,646.001.32%465,400
Feb 3, 20262,588.002,632.002,581.002,611.502,611.502.17%317,100
Feb 2, 20262,632.002,638.502,556.002,556.002,556.00-2.20%276,000
Jan 30, 20262,600.002,626.502,586.502,613.502,613.501.18%334,500
Jan 29, 20262,576.502,587.002,551.002,583.002,583.000.72%339,100
Jan 28, 20262,581.002,608.002,542.502,564.502,564.50-0.95%441,400
Jan 27, 20262,541.502,614.002,541.502,589.002,589.001.13%380,100
Jan 26, 20262,552.002,583.002,515.502,560.002,560.00-1.14%309,600
Jan 23, 20262,587.002,601.502,567.502,589.502,589.500.64%222,100
Jan 22, 20262,568.002,592.502,551.002,573.002,573.001.38%248,900
Jan 21, 20262,500.002,545.502,500.002,538.002,538.00-0.04%169,000
Jan 20, 20262,550.502,559.502,516.502,539.002,539.00-0.94%260,100
Jan 19, 20262,545.002,579.502,520.002,563.002,563.00-0.10%260,200
Jan 16, 20262,510.002,569.502,505.002,565.502,565.502.07%314,500
Jan 15, 20262,544.502,566.002,505.002,513.502,513.50-1.66%441,200
Jan 14, 20262,504.502,576.002,496.502,556.002,556.001.71%487,500
Jan 13, 20262,575.502,585.002,485.002,513.002,513.000.60%781,500
Jan 9, 20262,521.002,528.002,389.002,498.002,498.005.36%1,106,600
Jan 8, 20262,336.002,373.002,330.002,371.002,371.001.50%477,600
Jan 7, 20262,320.002,361.502,312.502,336.002,336.000.75%350,900
Jan 6, 20262,309.002,328.002,293.502,318.502,318.501.05%210,200
Jan 5, 20262,308.002,310.002,285.002,294.502,294.500.37%226,300
Dec 30, 20252,290.502,309.502,280.002,286.002,286.000.02%175,100
Dec 29, 20252,282.002,287.002,267.502,285.502,285.500.13%190,500
Dec 26, 20252,296.502,301.502,280.502,282.502,282.50-0.54%98,300
Dec 25, 20252,298.502,306.002,282.502,295.002,295.000.37%161,400
Dec 24, 20252,292.002,308.002,278.502,286.502,286.50-0.20%135,000
Dec 23, 20252,265.502,298.002,258.502,291.002,291.001.13%213,800
Dec 22, 20252,287.002,290.002,254.502,265.502,265.50-0.40%334,200