Skip to main content
logo
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+1.00 (0.03%)
May 29, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,659.002,662.002,627.002,638.002,608.30-0.06%185,800
Apr 3, 20262,645.502,655.502,612.502,639.502,609.781.36%299,300
Apr 2, 20262,643.002,683.002,600.002,604.002,574.68-1.03%392,600
Apr 1, 20262,582.002,631.002,563.502,631.002,601.383.99%245,900
Mar 31, 20262,464.002,561.002,457.002,530.002,501.521.81%738,300
Mar 30, 20262,427.002,485.002,422.502,485.002,457.02-2.17%262,200
Mar 27, 20262,530.002,565.002,495.502,540.002,511.40-0.68%326,000
Mar 26, 20262,559.502,582.002,537.502,557.502,528.710.71%352,900
Mar 25, 20262,548.002,557.002,524.002,539.502,510.911.87%236,800
Mar 24, 20262,492.002,499.002,460.002,493.002,464.932.09%210,000
Mar 23, 20262,493.002,497.002,430.002,442.002,414.51-3.97%313,000
Mar 19, 20262,586.502,607.502,531.002,543.002,514.37-3.05%358,000
Mar 18, 20262,601.502,628.502,585.002,623.002,593.472.36%313,100
Mar 17, 20262,599.502,623.502,557.502,562.502,533.65-0.10%175,600
Mar 16, 20262,556.002,585.002,543.002,565.002,536.12-0.25%288,100