Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,661.00
+41.00 (1.13%)
Jun 19, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20263,226.003,346.003,161.003,318.003,318.001.10%821,400
Jun 10, 20263,300.003,323.003,257.003,282.003,282.00-0.70%273,300
Jun 9, 20263,320.003,330.003,231.003,305.003,305.000.82%280,200
Jun 8, 20263,295.003,334.003,241.003,278.003,278.00-4.24%224,300
Jun 5, 20263,368.003,427.003,331.003,423.003,423.001.69%257,400
Jun 4, 20263,413.003,477.003,362.003,366.003,366.00-3.36%381,400
Jun 3, 20263,400.003,492.003,391.003,483.003,483.003.78%444,300
Jun 2, 20263,390.003,390.003,298.003,356.003,356.00-2.53%331,100
Jun 1, 20263,400.003,497.003,350.003,443.003,443.000.53%432,000
May 29, 20263,451.003,463.003,421.003,425.003,425.000.03%532,100
May 28, 20263,406.003,434.003,362.003,424.003,424.00-0.03%314,300
May 27, 20263,488.003,520.003,423.003,464.003,425.000.26%374,800
May 26, 20263,500.003,522.003,426.003,455.003,416.10-1.23%213,700
May 25, 20263,430.003,539.003,401.003,498.003,458.623.03%303,200
May 22, 20263,346.003,420.003,303.003,395.003,356.782.75%474,200
May 21, 20263,339.003,361.003,292.003,304.003,266.801.07%496,000
May 20, 20263,303.003,314.003,235.003,269.003,232.20-2.30%541,500
May 19, 20263,398.003,399.003,306.003,346.003,308.33-1.41%825,800
May 18, 20263,506.003,550.003,364.003,394.003,355.79-3.85%488,900
May 15, 20263,524.003,594.003,491.003,530.003,490.261.12%617,300
May 14, 20263,591.003,625.003,491.003,491.003,451.70-2.08%509,600
May 13, 20263,507.003,565.003,410.003,565.003,524.861.65%647,200
May 12, 20263,508.003,564.003,481.003,507.003,467.520.83%513,100
May 11, 20263,495.003,528.003,437.003,478.003,438.841.46%652,300
May 8, 20263,356.003,428.003,320.003,428.003,389.411.60%589,500
May 7, 20263,308.003,384.003,283.003,374.003,336.013.62%976,800
May 1, 20263,240.003,288.003,200.003,256.003,219.34-0.37%508,900
Apr 30, 20263,190.003,279.003,186.003,268.003,231.211.55%709,500
Apr 28, 20263,227.003,241.003,175.003,218.003,181.770.47%582,900
Apr 27, 20263,175.003,275.003,170.003,203.003,166.941.78%577,900
Apr 24, 20263,100.003,214.003,093.003,147.003,111.571.98%632,900
Apr 23, 20263,157.003,208.003,028.003,086.003,051.261.21%1,032,600
Apr 22, 20263,047.003,066.002,984.503,049.003,014.67-0.10%673,800
Apr 21, 20263,040.003,072.002,971.003,052.003,017.640.59%648,700
Apr 20, 20262,991.503,041.002,976.003,034.002,999.841.98%438,500
Apr 17, 20262,957.502,995.002,931.002,975.002,941.51-0.77%532,600
Apr 16, 20262,971.003,023.002,955.502,998.002,964.252.64%755,200
Apr 15, 20262,862.502,949.002,846.002,921.002,888.112.49%530,500
Apr 14, 20262,862.502,881.502,840.002,850.002,817.910.33%529,000
Apr 13, 20262,800.002,880.002,788.502,840.502,808.523.29%836,000
Apr 10, 20262,725.002,772.002,710.502,750.002,719.042.80%484,200
Apr 9, 20262,710.002,723.502,670.502,675.002,644.88-1.07%440,000
Apr 8, 20262,722.002,722.002,676.002,704.002,673.562.46%404,900
Apr 7, 20262,663.002,663.002,627.502,639.002,609.290.04%225,900