Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
-55.00 (-2.17%)
Mar 30, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,427.002,483.502,422.502,475.00--2.56%126,100
Mar 27, 20262,530.002,565.002,495.502,540.002,540.00-0.68%326,000
Mar 26, 20262,559.502,582.002,537.502,557.502,557.500.71%352,900
Mar 25, 20262,548.002,557.002,524.002,539.502,539.501.87%236,800
Mar 24, 20262,492.002,499.002,460.002,493.002,493.002.09%210,000
Mar 23, 20262,493.002,497.002,430.002,442.002,442.00-3.97%313,000
Mar 19, 20262,586.502,607.502,531.002,543.002,543.00-3.05%358,000
Mar 18, 20262,601.502,628.502,585.002,623.002,623.002.36%313,100
Mar 17, 20262,599.502,623.502,557.502,562.502,562.50-0.10%175,600
Mar 16, 20262,556.002,585.002,543.002,565.002,565.00-0.25%288,100
Mar 13, 20262,525.002,597.502,525.002,571.502,571.50-0.14%404,600
Mar 12, 20262,611.002,632.002,562.002,575.002,575.00-2.92%523,600
Mar 11, 20262,690.002,693.002,652.502,652.502,652.50-0.28%226,800
Mar 10, 20262,617.502,664.002,611.502,660.002,660.003.60%249,900
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