OSG Corporation (TYO:6136)
Japan · Delayed Price · Currency is JPY 1,980.00
+24.00 (1.23%)
Aug 1, 2025, 3:30 PM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,700.00 | 1,716.50 | 1,700.00 | 1,712.50 | 1,712.50 | 0.76% | 240,000 |
| Jul 1, 2025 | 1,692.00 | 1,703.50 | 1,691.50 | 1,699.50 | 1,699.50 | -0.09% | 241,000 |
| Jun 30, 2025 | 1,715.50 | 1,717.50 | 1,700.00 | 1,701.00 | 1,701.00 | -0.26% | 207,400 |
| Jun 27, 2025 | 1,720.50 | 1,720.50 | 1,699.50 | 1,705.50 | 1,705.50 | 0.21% | 267,200 |
| Jun 26, 2025 | 1,690.00 | 1,706.50 | 1,688.00 | 1,702.00 | 1,702.00 | 0.77% | 276,900 |
| Jun 25, 2025 | 1,667.50 | 1,692.50 | 1,667.50 | 1,689.00 | 1,689.00 | 1.62% | 297,500 |
| Jun 24, 2025 | 1,680.00 | 1,689.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.45% | 198,300 |
| Jun 23, 2025 | 1,673.50 | 1,677.50 | 1,668.00 | 1,669.50 | 1,669.50 | -0.30% | 216,200 |
| Jun 20, 2025 | 1,665.00 | 1,677.50 | 1,664.50 | 1,674.50 | 1,674.50 | 0.57% | 356,500 |
| Jun 19, 2025 | 1,684.50 | 1,689.00 | 1,664.00 | 1,665.00 | 1,665.00 | -1.16% | 204,200 |
| Jun 18, 2025 | 1,678.00 | 1,687.00 | 1,676.00 | 1,684.50 | 1,684.50 | 0.39% | 226,400 |
| Jun 17, 2025 | 1,670.50 | 1,682.50 | 1,670.50 | 1,678.00 | 1,678.00 | 0.48% | 214,800 |
| Jun 16, 2025 | 1,665.50 | 1,677.00 | 1,662.50 | 1,670.00 | 1,670.00 | 0.57% | 186,500 |
| Jun 13, 2025 | 1,661.50 | 1,670.00 | 1,649.00 | 1,660.50 | 1,660.50 | -0.06% | 258,500 |
| Jun 12, 2025 | 1,662.00 | 1,674.00 | 1,653.00 | 1,661.50 | 1,661.50 | -0.03% | 222,500 |
| Jun 11, 2025 | 1,650.00 | 1,663.00 | 1,647.00 | 1,662.00 | 1,662.00 | 0.91% | 196,400 |
| Jun 10, 2025 | 1,660.50 | 1,668.50 | 1,647.00 | 1,647.00 | 1,647.00 | -0.54% | 225,700 |
| Jun 9, 2025 | 1,667.00 | 1,667.50 | 1,652.00 | 1,656.00 | 1,656.00 | -0.21% | 170,900 |
| Jun 6, 2025 | 1,658.50 | 1,668.50 | 1,651.50 | 1,659.50 | 1,659.50 | -0.18% | 283,500 |
| Jun 5, 2025 | 1,649.00 | 1,666.00 | 1,647.00 | 1,662.50 | 1,662.50 | 0.18% | 261,400 |
| Jun 4, 2025 | 1,652.00 | 1,667.50 | 1,651.00 | 1,659.50 | 1,659.50 | 1.07% | 322,800 |
| Jun 3, 2025 | 1,650.00 | 1,654.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.55% | 335,000 |
| Jun 2, 2025 | 1,646.00 | 1,654.50 | 1,631.50 | 1,651.00 | 1,651.00 | -0.18% | 304,200 |
| May 30, 2025 | 1,632.50 | 1,659.50 | 1,626.50 | 1,654.00 | 1,654.00 | 0.46% | 400,600 |
| May 29, 2025 | 1,623.50 | 1,650.00 | 1,616.50 | 1,646.50 | 1,646.50 | -0.27% | 523,400 |
| May 28, 2025 | 1,654.00 | 1,668.50 | 1,642.00 | 1,651.00 | 1,623.00 | 1.35% | 617,100 |
| May 27, 2025 | 1,615.00 | 1,636.00 | 1,615.00 | 1,629.00 | 1,601.37 | 0.87% | 251,500 |
| May 26, 2025 | 1,624.50 | 1,628.00 | 1,613.50 | 1,615.00 | 1,587.61 | -0.58% | 256,800 |
| May 23, 2025 | 1,606.50 | 1,625.00 | 1,605.50 | 1,624.50 | 1,596.95 | 1.09% | 275,000 |