Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,707.00
+68.00 (1.87%)
Aug 24, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,631.003,734.003,615.003,707.003,707.001.87%291,500
Aug 21, 20263,617.003,673.003,601.003,639.003,639.00-0.95%327,600
Aug 20, 20263,658.003,688.003,619.003,674.003,674.001.16%255,000
Aug 19, 20263,688.003,720.003,613.003,632.003,632.00-5.12%299,700
Aug 18, 20264,066.004,079.003,819.003,828.003,828.00-3.21%609,400
Aug 17, 20263,910.003,982.003,853.003,955.003,955.001.23%327,100
Aug 14, 20263,950.003,970.003,873.003,907.003,907.000.08%213,100
Aug 13, 20263,923.003,929.003,843.003,904.003,904.000.64%286,100
Aug 12, 20263,891.003,916.003,802.003,879.003,879.00-0.31%291,800
Aug 10, 20263,961.004,020.003,880.003,891.003,891.00-1.02%310,900
Aug 7, 20263,962.003,984.003,849.003,931.003,931.00-0.53%316,700
Aug 6, 20263,920.003,985.003,880.003,952.003,952.00-0.95%288,500
Aug 5, 20263,809.003,996.003,792.003,990.003,990.008.19%540,600
Aug 4, 20263,629.003,718.003,619.003,688.003,688.001.91%360,400
Aug 3, 20263,634.003,671.003,514.003,619.003,619.00-1.55%460,000
Jul 31, 20263,650.003,717.003,569.003,676.003,676.003.23%592,900
Jul 30, 20263,596.003,653.003,533.003,561.003,561.00-1.68%466,600
Jul 29, 20263,730.003,736.003,539.003,622.003,622.00-2.56%587,200
Jul 28, 20263,867.003,900.003,707.003,717.003,717.00-7.24%652,700
Jul 27, 20263,860.004,007.003,840.004,007.004,007.003.81%710,300
Jul 24, 20263,800.003,894.003,780.003,860.003,860.002.39%705,200
Jul 23, 20263,749.003,800.003,720.003,770.003,770.000.51%406,600
Jul 22, 20263,810.003,850.003,751.003,751.003,751.00-1.03%534,800
Jul 21, 20263,810.003,826.003,731.003,790.003,790.001.34%533,700
Jul 17, 20263,865.003,888.003,668.003,740.003,740.00-4.25%618,900
Jul 16, 20263,982.003,987.003,858.003,906.003,906.00-1.74%471,300
Jul 15, 20264,030.004,057.003,905.003,975.003,975.000.13%553,300
Jul 14, 20264,000.004,023.003,867.003,970.003,970.00-2.17%785,400
Jul 13, 20264,197.004,223.004,035.004,058.004,058.007.44%1,237,900
Jul 10, 20263,900.003,926.003,757.003,777.003,777.00-1.38%542,700
Jul 9, 20263,781.003,834.003,750.003,830.003,830.002.68%669,500
Jul 8, 20263,835.003,878.003,712.003,730.003,730.00-3.74%529,200
Jul 7, 20264,001.004,022.003,824.003,875.003,875.00-3.61%552,300
Jul 6, 20264,031.004,123.003,950.004,020.004,020.00-1.98%719,900
Jul 3, 20263,830.004,101.003,751.004,101.004,101.0010.18%1,352,800
Jul 2, 20263,725.003,788.003,633.003,722.003,722.00-1.72%466,000
Jul 1, 20263,702.003,819.003,702.003,787.003,787.004.27%440,900
Jun 30, 20263,600.003,697.003,569.003,632.003,632.000.83%539,600
Jun 29, 20263,619.003,619.003,512.003,602.003,602.00-0.72%377,000
Jun 26, 20263,718.003,728.003,591.003,628.003,628.00-0.55%354,200
Jun 25, 20263,663.003,692.003,626.003,648.003,648.001.53%416,900
Jun 24, 20263,624.003,721.003,578.003,593.003,593.00-1.40%471,100
Jun 23, 20263,756.003,766.003,631.003,644.003,644.00-2.49%462,100
Jun 22, 20263,670.003,755.003,665.003,737.003,737.002.08%276,200
Jun 19, 20263,635.003,685.003,616.003,661.003,661.001.13%378,200
Jun 18, 20263,558.003,627.003,526.003,620.003,620.001.17%542,000
Jun 17, 20263,460.003,578.003,400.003,578.003,578.002.35%507,200
Jun 16, 20263,466.003,496.003,434.003,496.003,496.000.17%411,700
Jun 15, 20263,440.003,514.003,395.003,490.003,490.003.50%505,400
Jun 12, 20263,404.003,474.003,365.003,372.003,372.001.63%477,900