OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 998.00
+2.00 (0.20%)
Jan 23, 2026, 11:30 AM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 998.00 | 999.00 | 996.00 | 996.00 | - | -0.20% | 47,000 |
| Jan 22, 2026 | 1,013.00 | 1,018.00 | 996.00 | 998.00 | 998.00 | -0.20% | 40,600 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.50% | 31,900 |
| Jan 20, 2026 | 996.00 | 999.00 | 994.00 | 995.00 | 995.00 | 0.10% | 19,500 |
| Jan 19, 2026 | 997.00 | 999.00 | 992.00 | 994.00 | 994.00 | -0.10% | 21,800 |
| Jan 16, 2026 | 991.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 24,700 |
| Jan 15, 2026 | 991.00 | 999.00 | 985.00 | 995.00 | 995.00 | 0.30% | 57,000 |
| Jan 14, 2026 | 1,006.00 | 1,006.00 | 991.00 | 992.00 | 992.00 | -1.00% | 42,000 |
| Jan 13, 2026 | 1,008.00 | 1,012.00 | 992.00 | 1,002.00 | 1,002.00 | -0.10% | 51,000 |
| Jan 9, 2026 | 1,004.00 | 1,010.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.10% | 18,500 |
| Jan 8, 2026 | 1,002.00 | 1,010.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.10% | 25,300 |
| Jan 7, 2026 | 1,008.00 | 1,012.00 | 999.00 | 1,001.00 | 1,001.00 | -0.69% | 55,800 |
| Jan 6, 2026 | 1,011.00 | 1,016.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | 23,800 |
| Jan 5, 2026 | 1,010.00 | 1,017.00 | 1,004.00 | 1,008.00 | 1,008.00 | - | 50,200 |
| Dec 30, 2025 | 1,001.00 | 1,017.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 26,600 |
| Dec 29, 2025 | 993.00 | 1,016.00 | 989.00 | 1,000.00 | 1,000.00 | 0.70% | 27,200 |
| Dec 26, 2025 | 993.00 | 1,000.00 | 988.00 | 993.00 | 993.00 | - | 42,000 |
| Dec 25, 2025 | 986.00 | 993.00 | 986.00 | 993.00 | 993.00 | 0.71% | 5,900 |
| Dec 24, 2025 | 990.00 | 990.00 | 985.00 | 986.00 | 986.00 | 0.10% | 6,300 |
| Dec 23, 2025 | 989.00 | 989.00 | 984.00 | 985.00 | 985.00 | 0.10% | 4,600 |
| Dec 22, 2025 | 991.00 | 991.00 | 980.00 | 984.00 | 984.00 | -0.71% | 14,300 |
| Dec 19, 2025 | 995.00 | 997.00 | 990.00 | 991.00 | 991.00 | -0.30% | 8,800 |
| Dec 18, 2025 | 995.00 | 999.00 | 986.00 | 994.00 | 994.00 | 0.10% | 8,000 |
| Dec 17, 2025 | 999.00 | 1,000.00 | 990.00 | 993.00 | 993.00 | -1.00% | 5,100 |
| Dec 16, 2025 | 1,008.00 | 1,008.00 | 994.00 | 1,003.00 | 1,003.00 | -0.10% | 8,100 |
| Dec 15, 2025 | 998.00 | 1,010.00 | 988.00 | 1,004.00 | 1,004.00 | 1.11% | 32,700 |
| Dec 12, 2025 | 977.00 | 993.00 | 977.00 | 993.00 | 993.00 | 1.95% | 13,300 |
| Dec 11, 2025 | 971.00 | 977.00 | 970.00 | 974.00 | 974.00 | 0.21% | 2,900 |
| Dec 10, 2025 | 975.00 | 977.00 | 972.00 | 972.00 | 972.00 | -0.31% | 5,800 |
| Dec 9, 2025 | 974.00 | 976.00 | 974.00 | 975.00 | 975.00 | 0.10% | 2,400 |
| Dec 8, 2025 | 981.00 | 985.00 | 972.00 | 974.00 | 974.00 | -0.71% | 6,000 |
| Dec 5, 2025 | 980.00 | 981.00 | 974.00 | 981.00 | 981.00 | 0.10% | 2,900 |
| Dec 4, 2025 | 974.00 | 980.00 | 972.00 | 980.00 | 980.00 | 0.31% | 2,900 |
| Dec 3, 2025 | 976.00 | 977.00 | 972.00 | 977.00 | 977.00 | 0.10% | 3,400 |
| Dec 2, 2025 | 973.00 | 980.00 | 972.00 | 976.00 | 976.00 | 0.31% | 18,100 |
| Dec 1, 2025 | 973.00 | 977.00 | 973.00 | 973.00 | 973.00 | 0.10% | 1,800 |
| Nov 28, 2025 | 976.00 | 990.00 | 971.00 | 972.00 | 972.00 | -0.31% | 11,700 |
| Nov 27, 2025 | 967.00 | 975.00 | 964.00 | 975.00 | 975.00 | 0.83% | 12,600 |
| Nov 26, 2025 | 957.00 | 967.00 | 957.00 | 967.00 | 967.00 | 1.04% | 7,700 |
| Nov 25, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 957.00 | 0.95% | 5,800 |
| Nov 21, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 948.00 | -0.21% | 1,700 |
| Nov 20, 2025 | 950.00 | 956.00 | 950.00 | 950.00 | 950.00 | 0.11% | 1,400 |
| Nov 19, 2025 | 945.00 | 951.00 | 945.00 | 949.00 | 949.00 | 0.42% | 1,300 |
| Nov 18, 2025 | 955.00 | 956.00 | 945.00 | 945.00 | 945.00 | -1.05% | 3,800 |
| Nov 17, 2025 | 946.00 | 955.00 | 945.00 | 955.00 | 955.00 | 0.95% | 4,100 |
| Nov 14, 2025 | 951.00 | 953.00 | 945.00 | 946.00 | 946.00 | -0.53% | 4,200 |
| Nov 13, 2025 | 948.00 | 951.00 | 947.00 | 951.00 | 951.00 | 0.11% | 4,500 |
| Nov 12, 2025 | 949.00 | 954.00 | 945.00 | 950.00 | 950.00 | -0.11% | 3,400 |
| Nov 11, 2025 | 954.00 | 954.00 | 945.00 | 951.00 | 951.00 | -0.31% | 7,700 |
| Nov 10, 2025 | 954.00 | 960.00 | 953.00 | 954.00 | 954.00 | 0.42% | 3,000 |