OSG Corporation (TYO:6136)
Japan · Delayed Price · Currency is JPY 3,478.00
+50.00 (1.46%)
May 11, 2026, 3:30 PM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3,495.00 | 3,528.00 | 3,437.00 | 3,478.00 | 3,478.00 | 1.46% | 652,300 |
| May 8, 2026 | 3,356.00 | 3,428.00 | 3,320.00 | 3,428.00 | 3,428.00 | 1.60% | 589,500 |
| May 7, 2026 | 3,308.00 | 3,384.00 | 3,283.00 | 3,374.00 | 3,374.00 | 3.62% | 976,800 |
| May 1, 2026 | 3,240.00 | 3,288.00 | 3,200.00 | 3,256.00 | 3,256.00 | -0.37% | 508,900 |
| Apr 30, 2026 | 3,190.00 | 3,279.00 | 3,186.00 | 3,268.00 | 3,268.00 | 1.55% | 709,500 |
| Apr 28, 2026 | 3,227.00 | 3,241.00 | 3,175.00 | 3,218.00 | 3,218.00 | 0.47% | 582,900 |
| Apr 27, 2026 | 3,175.00 | 3,275.00 | 3,170.00 | 3,203.00 | 3,203.00 | 1.78% | 577,900 |
| Apr 24, 2026 | 3,100.00 | 3,214.00 | 3,093.00 | 3,147.00 | 3,147.00 | 1.98% | 632,900 |
| Apr 23, 2026 | 3,157.00 | 3,208.00 | 3,028.00 | 3,086.00 | 3,086.00 | 1.21% | 1,032,600 |
| Apr 22, 2026 | 3,047.00 | 3,066.00 | 2,984.50 | 3,049.00 | 3,049.00 | -0.10% | 673,800 |
| Apr 21, 2026 | 3,040.00 | 3,072.00 | 2,971.00 | 3,052.00 | 3,052.00 | 0.59% | 648,700 |
| Apr 20, 2026 | 2,991.50 | 3,041.00 | 2,976.00 | 3,034.00 | 3,034.00 | 1.98% | 438,500 |
| Apr 17, 2026 | 2,957.50 | 2,995.00 | 2,931.00 | 2,975.00 | 2,975.00 | -0.77% | 532,600 |
| Apr 16, 2026 | 2,971.00 | 3,023.00 | 2,955.50 | 2,998.00 | 2,998.00 | 2.64% | 755,200 |
| Apr 15, 2026 | 2,862.50 | 2,949.00 | 2,846.00 | 2,921.00 | 2,921.00 | 2.49% | 530,500 |
| Apr 14, 2026 | 2,862.50 | 2,881.50 | 2,840.00 | 2,850.00 | 2,850.00 | 0.33% | 529,000 |
| Apr 13, 2026 | 2,800.00 | 2,880.00 | 2,788.50 | 2,840.50 | 2,840.50 | 3.29% | 836,000 |
| Apr 10, 2026 | 2,725.00 | 2,772.00 | 2,710.50 | 2,750.00 | 2,750.00 | 2.80% | 484,200 |
| Apr 9, 2026 | 2,710.00 | 2,723.50 | 2,670.50 | 2,675.00 | 2,675.00 | -1.07% | 440,000 |
| Apr 8, 2026 | 2,722.00 | 2,722.00 | 2,676.00 | 2,704.00 | 2,704.00 | 2.46% | 404,900 |
| Apr 7, 2026 | 2,663.00 | 2,663.00 | 2,627.50 | 2,639.00 | 2,639.00 | 0.04% | 225,900 |
| Apr 6, 2026 | 2,659.00 | 2,662.00 | 2,627.00 | 2,638.00 | 2,638.00 | -0.06% | 185,800 |
| Apr 3, 2026 | 2,645.50 | 2,655.50 | 2,612.50 | 2,639.50 | 2,639.50 | 1.36% | 299,300 |
| Apr 2, 2026 | 2,643.00 | 2,683.00 | 2,600.00 | 2,604.00 | 2,604.00 | -1.03% | 392,600 |
| Apr 1, 2026 | 2,582.00 | 2,631.00 | 2,563.50 | 2,631.00 | 2,631.00 | 3.99% | 245,900 |
| Mar 31, 2026 | 2,464.00 | 2,561.00 | 2,457.00 | 2,530.00 | 2,530.00 | 1.81% | 738,300 |
| Mar 30, 2026 | 2,427.00 | 2,485.00 | 2,422.50 | 2,485.00 | 2,485.00 | -2.17% | 262,200 |
| Mar 27, 2026 | 2,530.00 | 2,565.00 | 2,495.50 | 2,540.00 | 2,540.00 | -0.68% | 326,000 |
| Mar 26, 2026 | 2,559.50 | 2,582.00 | 2,537.50 | 2,557.50 | 2,557.50 | 0.71% | 352,900 |
| Mar 25, 2026 | 2,548.00 | 2,557.00 | 2,524.00 | 2,539.50 | 2,539.50 | 1.87% | 236,800 |
| Mar 24, 2026 | 2,492.00 | 2,499.00 | 2,460.00 | 2,493.00 | 2,493.00 | 2.09% | 210,000 |
| Mar 23, 2026 | 2,493.00 | 2,497.00 | 2,430.00 | 2,442.00 | 2,442.00 | -3.97% | 313,000 |
| Mar 19, 2026 | 2,586.50 | 2,607.50 | 2,531.00 | 2,543.00 | 2,543.00 | -3.05% | 358,000 |
| Mar 18, 2026 | 2,601.50 | 2,628.50 | 2,585.00 | 2,623.00 | 2,623.00 | 2.36% | 313,100 |
| Mar 17, 2026 | 2,599.50 | 2,623.50 | 2,557.50 | 2,562.50 | 2,562.50 | -0.10% | 175,600 |
| Mar 16, 2026 | 2,556.00 | 2,585.00 | 2,543.00 | 2,565.00 | 2,565.00 | -0.25% | 288,100 |
| Mar 13, 2026 | 2,525.00 | 2,597.50 | 2,525.00 | 2,571.50 | 2,571.50 | -0.14% | 404,600 |
| Mar 12, 2026 | 2,611.00 | 2,632.00 | 2,562.00 | 2,575.00 | 2,575.00 | -2.92% | 523,600 |
| Mar 11, 2026 | 2,690.00 | 2,693.00 | 2,652.50 | 2,652.50 | 2,652.50 | -0.28% | 226,800 |
| Mar 10, 2026 | 2,617.50 | 2,664.00 | 2,611.50 | 2,660.00 | 2,660.00 | 3.60% | 249,900 |
| Mar 9, 2026 | 2,507.50 | 2,594.00 | 2,502.50 | 2,567.50 | 2,567.50 | -6.24% | 499,300 |
| Mar 6, 2026 | 2,678.50 | 2,738.50 | 2,650.00 | 2,738.50 | 2,738.50 | -0.13% | 564,400 |
| Mar 5, 2026 | 2,759.50 | 2,787.50 | 2,730.00 | 2,742.00 | 2,742.00 | 1.56% | 248,400 |
| Mar 4, 2026 | 2,722.00 | 2,761.50 | 2,659.00 | 2,700.00 | 2,700.00 | -4.32% | 558,100 |
| Mar 3, 2026 | 2,890.50 | 2,924.00 | 2,809.00 | 2,822.00 | 2,822.00 | -3.52% | 363,100 |
| Mar 2, 2026 | 2,926.50 | 2,936.50 | 2,867.50 | 2,925.00 | 2,925.00 | -0.05% | 376,200 |
| Feb 27, 2026 | 2,865.00 | 2,935.50 | 2,861.50 | 2,926.50 | 2,926.50 | 1.97% | 450,700 |
| Feb 26, 2026 | 2,877.50 | 2,900.00 | 2,860.00 | 2,870.00 | 2,870.00 | -0.03% | 384,800 |
| Feb 25, 2026 | 2,919.00 | 2,919.00 | 2,863.50 | 2,871.00 | 2,871.00 | -0.81% | 669,100 |
| Feb 24, 2026 | 2,869.00 | 2,898.50 | 2,852.00 | 2,894.50 | 2,894.50 | 2.33% | 480,600 |