Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,026.00
-8.00 (-0.26%)
Apr 21, 2026, 11:30 AM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,991.503,041.002,976.003,034.003,034.001.98%438,500
Apr 17, 20262,957.502,995.002,931.002,975.002,975.00-0.77%532,600
Apr 16, 20262,971.003,023.002,955.502,998.002,998.002.64%755,200
Apr 15, 20262,862.502,949.002,846.002,921.002,921.002.49%530,500
Apr 14, 20262,862.502,881.502,840.002,850.002,850.000.33%529,000
Apr 13, 20262,800.002,880.002,788.502,840.502,840.503.29%836,000
Apr 10, 20262,725.002,772.002,710.502,750.002,750.002.80%484,200
Apr 9, 20262,710.002,723.502,670.502,675.002,675.00-1.07%440,000
Apr 8, 20262,722.002,722.002,676.002,704.002,704.002.46%404,900
Apr 7, 20262,663.002,663.002,627.502,639.002,639.000.04%225,900
Apr 6, 20262,659.002,662.002,627.002,638.002,638.00-0.06%185,800
Apr 3, 20262,645.502,655.502,612.502,639.502,639.501.36%299,300
Apr 2, 20262,643.002,683.002,600.002,604.002,604.00-1.03%392,600
Apr 1, 20262,582.002,631.002,563.502,631.002,631.003.99%245,900
Mar 31, 20262,464.002,561.002,457.002,530.002,530.001.81%738,300
Mar 30, 20262,427.002,485.002,422.502,485.002,485.00-2.17%262,200
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