OSG Corporation (TYO:6136)
Japan · Delayed Price · Currency is JPY 2,063.00
-10.00 (-0.48%)
Sep 12, 2025, 3:30 PM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,075.50 | 2,082.00 | 2,060.00 | 2,063.00 | 2,063.00 | -0.48% | 309,300 |
| Sep 11, 2025 | 2,066.00 | 2,088.50 | 2,060.00 | 2,073.00 | 2,073.00 | 0.34% | 248,100 |
| Sep 10, 2025 | 2,060.00 | 2,067.00 | 2,052.50 | 2,066.00 | 2,066.00 | -0.02% | 161,900 |
| Sep 9, 2025 | 2,054.00 | 2,069.00 | 2,051.00 | 2,066.50 | 2,066.50 | 0.71% | 172,000 |
| Sep 8, 2025 | 2,050.00 | 2,054.00 | 2,036.50 | 2,052.00 | 2,052.00 | 0.54% | 134,700 |
| Sep 5, 2025 | 2,011.00 | 2,047.00 | 2,011.00 | 2,041.00 | 2,041.00 | 1.27% | 229,800 |
| Sep 4, 2025 | 2,022.00 | 2,031.50 | 2,010.50 | 2,015.50 | 2,015.50 | -0.35% | 184,000 |
| Sep 3, 2025 | 2,012.50 | 2,029.50 | 2,009.00 | 2,022.50 | 2,022.50 | 0.52% | 274,300 |
| Sep 2, 2025 | 2,008.50 | 2,019.00 | 2,004.50 | 2,012.00 | 2,012.00 | 0.25% | 216,100 |
| Sep 1, 2025 | 2,018.00 | 2,031.00 | 1,998.00 | 2,007.00 | 2,007.00 | -0.89% | 190,200 |
| Aug 29, 2025 | 2,017.50 | 2,030.00 | 2,007.50 | 2,025.00 | 2,025.00 | -0.15% | 299,900 |
| Aug 28, 2025 | 2,039.00 | 2,042.00 | 2,020.00 | 2,028.00 | 2,028.00 | -0.39% | 551,800 |
| Aug 27, 2025 | 2,035.00 | 2,047.50 | 2,026.50 | 2,036.00 | 2,036.00 | -0.44% | 333,700 |
| Aug 26, 2025 | 2,053.50 | 2,055.50 | 2,033.00 | 2,045.00 | 2,045.00 | -0.44% | 244,900 |
| Aug 25, 2025 | 2,027.00 | 2,059.50 | 2,018.00 | 2,054.00 | 2,054.00 | 1.36% | 320,700 |
| Aug 22, 2025 | 2,019.00 | 2,026.50 | 2,009.00 | 2,026.50 | 2,026.50 | 0.10% | 212,900 |
| Aug 21, 2025 | 2,021.00 | 2,031.50 | 2,014.00 | 2,024.50 | 2,024.50 | 0.17% | 256,300 |
| Aug 20, 2025 | 2,036.00 | 2,044.50 | 2,021.00 | 2,021.00 | 2,021.00 | -0.20% | 266,100 |
| Aug 19, 2025 | 2,023.50 | 2,028.50 | 2,008.00 | 2,025.00 | 2,025.00 | -0.22% | 372,700 |
| Aug 18, 2025 | 2,051.00 | 2,051.00 | 2,024.00 | 2,029.50 | 2,029.50 | -1.14% | 328,600 |
| Aug 15, 2025 | 2,050.00 | 2,062.00 | 2,036.50 | 2,053.00 | 2,053.00 | 0.15% | 284,800 |
| Aug 14, 2025 | 2,050.00 | 2,056.00 | 2,039.00 | 2,050.00 | 2,050.00 | -0.24% | 231,300 |
| Aug 13, 2025 | 2,045.00 | 2,059.50 | 2,038.50 | 2,055.00 | 2,055.00 | 0.49% | 317,400 |
| Aug 12, 2025 | 2,071.00 | 2,079.00 | 2,041.00 | 2,045.00 | 2,045.00 | -1.26% | 451,100 |
| Aug 8, 2025 | 2,050.00 | 2,080.00 | 2,047.50 | 2,071.00 | 2,071.00 | 1.40% | 525,000 |
| Aug 7, 2025 | 2,011.00 | 2,045.00 | 2,003.00 | 2,042.50 | 2,042.50 | 0.54% | 336,300 |
| Aug 6, 2025 | 2,005.00 | 2,039.00 | 2,002.00 | 2,031.50 | 2,031.50 | 1.17% | 358,800 |
| Aug 5, 2025 | 2,012.50 | 2,042.50 | 2,000.00 | 2,008.00 | 2,008.00 | 0.27% | 447,400 |
| Aug 4, 2025 | 1,947.00 | 2,010.50 | 1,940.50 | 2,002.50 | 2,002.50 | 1.14% | 737,800 |
| Aug 1, 2025 | 1,957.50 | 1,985.50 | 1,956.00 | 1,980.00 | 1,980.00 | 1.23% | 676,500 |
| Jul 31, 2025 | 1,959.50 | 1,969.00 | 1,949.00 | 1,956.00 | 1,956.00 | 0.44% | 530,300 |
| Jul 30, 2025 | 1,940.00 | 1,950.00 | 1,931.00 | 1,947.50 | 1,947.50 | -0.03% | 1,897,400 |
| Jul 29, 2025 | 1,926.00 | 1,948.00 | 1,922.50 | 1,948.00 | 1,948.00 | 0.41% | 658,000 |
| Jul 28, 2025 | 1,924.00 | 1,953.00 | 1,918.50 | 1,940.00 | 1,940.00 | 0.99% | 638,400 |
| Jul 25, 2025 | 1,913.50 | 1,929.00 | 1,903.00 | 1,921.00 | 1,921.00 | 0.60% | 503,400 |
| Jul 24, 2025 | 1,877.00 | 1,909.50 | 1,868.50 | 1,909.50 | 1,909.50 | 1.76% | 582,300 |
| Jul 23, 2025 | 1,849.00 | 1,888.00 | 1,846.00 | 1,876.50 | 1,876.50 | 1.85% | 617,100 |
| Jul 22, 2025 | 1,844.00 | 1,858.50 | 1,830.50 | 1,842.50 | 1,842.50 | 0.19% | 426,900 |
| Jul 18, 2025 | 1,863.00 | 1,868.00 | 1,835.00 | 1,839.00 | 1,839.00 | -0.65% | 428,200 |
| Jul 17, 2025 | 1,820.00 | 1,851.50 | 1,820.00 | 1,851.00 | 1,851.00 | 1.31% | 479,800 |
| Jul 16, 2025 | 1,822.00 | 1,833.00 | 1,813.00 | 1,827.00 | 1,827.00 | - | 387,300 |
| Jul 15, 2025 | 1,844.00 | 1,854.00 | 1,819.00 | 1,827.00 | 1,827.00 | -1.27% | 534,700 |
| Jul 14, 2025 | 1,897.50 | 1,897.50 | 1,844.00 | 1,850.50 | 1,850.50 | -3.37% | 714,700 |
| Jul 11, 2025 | 1,900.00 | 1,924.50 | 1,858.00 | 1,915.00 | 1,915.00 | 9.09% | 1,542,300 |
| Jul 10, 2025 | 1,752.00 | 1,760.00 | 1,739.00 | 1,755.50 | 1,755.50 | 0.23% | 438,900 |
| Jul 9, 2025 | 1,757.00 | 1,771.00 | 1,751.00 | 1,751.50 | 1,751.50 | -0.31% | 404,500 |
| Jul 8, 2025 | 1,730.00 | 1,760.00 | 1,727.50 | 1,757.00 | 1,757.00 | 1.91% | 457,500 |
| Jul 7, 2025 | 1,731.50 | 1,735.00 | 1,723.50 | 1,724.00 | 1,724.00 | -0.40% | 299,400 |
| Jul 4, 2025 | 1,737.00 | 1,740.00 | 1,719.00 | 1,731.00 | 1,731.00 | 0.17% | 175,100 |
| Jul 3, 2025 | 1,712.50 | 1,735.50 | 1,706.50 | 1,728.00 | 1,728.00 | 0.91% | 224,100 |