OSG Corporation (TYO:6136)
Japan · Delayed Price · Currency is JPY 3,382.00
-40.00 (-1.17%)
Sep 11, 2026, 3:30 PM JST
OSG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,307.00 | 3,390.00 | 3,282.00 | 3,382.00 | 3,382.00 | -1.17% | 318,900 |
| Sep 10, 2026 | 3,467.00 | 3,469.00 | 3,388.00 | 3,422.00 | 3,422.00 | -1.72% | 274,000 |
| Sep 9, 2026 | 3,451.00 | 3,501.00 | 3,445.00 | 3,482.00 | 3,482.00 | 1.66% | 291,200 |
| Sep 8, 2026 | 3,600.00 | 3,614.00 | 3,420.00 | 3,425.00 | 3,425.00 | -6.09% | 483,500 |
| Sep 7, 2026 | 3,630.00 | 3,665.00 | 3,608.00 | 3,647.00 | 3,647.00 | 1.31% | 167,600 |
| Sep 4, 2026 | 3,557.00 | 3,602.00 | 3,531.00 | 3,600.00 | 3,600.00 | 0.33% | 241,700 |
| Sep 3, 2026 | 3,582.00 | 3,599.00 | 3,525.00 | 3,588.00 | 3,588.00 | 0.59% | 299,900 |
| Sep 2, 2026 | 3,638.00 | 3,659.00 | 3,567.00 | 3,567.00 | 3,567.00 | -3.59% | 316,400 |
| Sep 1, 2026 | 3,680.00 | 3,733.00 | 3,646.00 | 3,700.00 | 3,700.00 | -0.35% | 334,900 |
| Aug 31, 2026 | 3,685.00 | 3,746.00 | 3,637.00 | 3,713.00 | 3,713.00 | 0.19% | 377,900 |
| Aug 28, 2026 | 3,749.00 | 3,799.00 | 3,700.00 | 3,706.00 | 3,706.00 | -0.64% | 412,900 |
| Aug 27, 2026 | 3,786.00 | 3,836.00 | 3,728.00 | 3,730.00 | 3,730.00 | -1.22% | 410,000 |
| Aug 26, 2026 | 3,725.00 | 3,776.00 | 3,693.00 | 3,776.00 | 3,776.00 | 1.29% | 200,600 |
| Aug 25, 2026 | 3,707.00 | 3,743.00 | 3,636.00 | 3,728.00 | 3,728.00 | 0.57% | 205,400 |
| Aug 24, 2026 | 3,631.00 | 3,734.00 | 3,615.00 | 3,707.00 | 3,707.00 | 1.87% | 291,500 |
| Aug 21, 2026 | 3,617.00 | 3,673.00 | 3,601.00 | 3,639.00 | 3,639.00 | -0.95% | 327,600 |
| Aug 20, 2026 | 3,658.00 | 3,688.00 | 3,619.00 | 3,674.00 | 3,674.00 | 1.16% | 255,000 |
| Aug 19, 2026 | 3,688.00 | 3,720.00 | 3,613.00 | 3,632.00 | 3,632.00 | -5.12% | 299,700 |
| Aug 18, 2026 | 4,066.00 | 4,079.00 | 3,819.00 | 3,828.00 | 3,828.00 | -3.21% | 609,400 |
| Aug 17, 2026 | 3,910.00 | 3,982.00 | 3,853.00 | 3,955.00 | 3,955.00 | 1.23% | 327,100 |
| Aug 14, 2026 | 3,950.00 | 3,970.00 | 3,873.00 | 3,907.00 | 3,907.00 | 0.08% | 213,100 |
| Aug 13, 2026 | 3,923.00 | 3,929.00 | 3,843.00 | 3,904.00 | 3,904.00 | 0.64% | 286,100 |
| Aug 12, 2026 | 3,891.00 | 3,916.00 | 3,802.00 | 3,879.00 | 3,879.00 | -0.31% | 291,800 |
| Aug 10, 2026 | 3,961.00 | 4,020.00 | 3,880.00 | 3,891.00 | 3,891.00 | -1.02% | 310,900 |
| Aug 7, 2026 | 3,962.00 | 3,984.00 | 3,849.00 | 3,931.00 | 3,931.00 | -0.53% | 316,700 |
| Aug 6, 2026 | 3,920.00 | 3,985.00 | 3,880.00 | 3,952.00 | 3,952.00 | -0.95% | 288,500 |
| Aug 5, 2026 | 3,809.00 | 3,996.00 | 3,792.00 | 3,990.00 | 3,990.00 | 8.19% | 540,600 |
| Aug 4, 2026 | 3,629.00 | 3,718.00 | 3,619.00 | 3,688.00 | 3,688.00 | 1.91% | 360,400 |
| Aug 3, 2026 | 3,634.00 | 3,671.00 | 3,514.00 | 3,619.00 | 3,619.00 | -1.55% | 460,000 |
| Jul 31, 2026 | 3,650.00 | 3,717.00 | 3,569.00 | 3,676.00 | 3,676.00 | 3.23% | 592,900 |
| Jul 30, 2026 | 3,596.00 | 3,653.00 | 3,533.00 | 3,561.00 | 3,561.00 | -1.68% | 466,600 |
| Jul 29, 2026 | 3,730.00 | 3,736.00 | 3,539.00 | 3,622.00 | 3,622.00 | -2.56% | 587,200 |
| Jul 28, 2026 | 3,867.00 | 3,900.00 | 3,707.00 | 3,717.00 | 3,717.00 | -7.24% | 652,700 |
| Jul 27, 2026 | 3,860.00 | 4,007.00 | 3,840.00 | 4,007.00 | 4,007.00 | 3.81% | 710,300 |
| Jul 24, 2026 | 3,800.00 | 3,894.00 | 3,780.00 | 3,860.00 | 3,860.00 | 2.39% | 705,200 |
| Jul 23, 2026 | 3,749.00 | 3,800.00 | 3,720.00 | 3,770.00 | 3,770.00 | 0.51% | 406,600 |
| Jul 22, 2026 | 3,810.00 | 3,850.00 | 3,751.00 | 3,751.00 | 3,751.00 | -1.03% | 534,800 |
| Jul 21, 2026 | 3,810.00 | 3,826.00 | 3,731.00 | 3,790.00 | 3,790.00 | 1.34% | 533,700 |
| Jul 17, 2026 | 3,865.00 | 3,888.00 | 3,668.00 | 3,740.00 | 3,740.00 | -4.25% | 618,900 |
| Jul 16, 2026 | 3,982.00 | 3,987.00 | 3,858.00 | 3,906.00 | 3,906.00 | -1.74% | 471,300 |
| Jul 15, 2026 | 4,030.00 | 4,057.00 | 3,905.00 | 3,975.00 | 3,975.00 | 0.13% | 553,300 |
| Jul 14, 2026 | 4,000.00 | 4,023.00 | 3,867.00 | 3,970.00 | 3,970.00 | -2.17% | 785,400 |
| Jul 13, 2026 | 4,197.00 | 4,223.00 | 4,035.00 | 4,058.00 | 4,058.00 | 7.44% | 1,237,900 |
| Jul 10, 2026 | 3,900.00 | 3,926.00 | 3,757.00 | 3,777.00 | 3,777.00 | -1.38% | 542,700 |
| Jul 9, 2026 | 3,781.00 | 3,834.00 | 3,750.00 | 3,830.00 | 3,830.00 | 2.68% | 669,500 |
| Jul 8, 2026 | 3,835.00 | 3,878.00 | 3,712.00 | 3,730.00 | 3,730.00 | -3.74% | 529,200 |
| Jul 7, 2026 | 4,001.00 | 4,022.00 | 3,824.00 | 3,875.00 | 3,875.00 | -3.61% | 552,300 |
| Jul 6, 2026 | 4,031.00 | 4,123.00 | 3,950.00 | 4,020.00 | 4,020.00 | -1.98% | 719,900 |
| Jul 3, 2026 | 3,830.00 | 4,101.00 | 3,751.00 | 4,101.00 | 4,101.00 | 10.18% | 1,352,800 |
| Jul 2, 2026 | 3,725.00 | 3,788.00 | 3,633.00 | 3,722.00 | 3,722.00 | -1.72% | 466,000 |