Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,676.00
+115.00 (3.23%)
Jul 31, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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