OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 816.00
+2.00 (0.25%)
Mar 6, 2026, 3:30 PM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 823.00 | 825.00 | 813.00 | 816.00 | 816.00 | 0.25% | 3,900 |
| Mar 5, 2026 | 819.00 | 827.00 | 809.00 | 814.00 | 814.00 | 2.26% | 10,500 |
| Mar 4, 2026 | 806.00 | 806.00 | 789.00 | 796.00 | 796.00 | -1.61% | 27,200 |
| Mar 3, 2026 | 830.00 | 830.00 | 809.00 | 809.00 | 809.00 | -2.29% | 13,400 |
| Mar 2, 2026 | 837.00 | 841.00 | 822.00 | 828.00 | 828.00 | -1.19% | 22,900 |
| Feb 27, 2026 | 815.00 | 838.00 | 815.00 | 838.00 | 838.00 | 3.33% | 17,500 |
| Feb 26, 2026 | 806.00 | 820.00 | 800.00 | 811.00 | 811.00 | 0.12% | 9,600 |
| Feb 25, 2026 | 810.00 | 812.00 | 800.00 | 810.00 | 810.00 | 0.12% | 13,600 |
| Feb 24, 2026 | 807.00 | 810.00 | 795.00 | 809.00 | 809.00 | 0.25% | 31,900 |
| Feb 20, 2026 | 818.00 | 818.00 | 807.00 | 807.00 | 807.00 | -1.47% | 10,400 |
| Feb 19, 2026 | 824.00 | 832.00 | 809.00 | 819.00 | 819.00 | -1.33% | 18,900 |
| Feb 18, 2026 | 829.00 | 834.00 | 822.00 | 830.00 | 830.00 | 0.73% | 18,600 |
| Feb 17, 2026 | 825.00 | 830.00 | 821.00 | 824.00 | 824.00 | -0.36% | 7,800 |
| Feb 16, 2026 | 822.00 | 830.00 | 819.00 | 827.00 | 827.00 | 0.24% | 6,200 |
| Feb 13, 2026 | 829.00 | 829.00 | 814.00 | 825.00 | 825.00 | -0.60% | 14,300 |
| Feb 12, 2026 | 838.00 | 842.00 | 830.00 | 830.00 | 830.00 | -0.24% | 13,300 |
| Feb 10, 2026 | 830.00 | 839.00 | 827.00 | 832.00 | 832.00 | 0.24% | 28,300 |
| Feb 9, 2026 | 818.00 | 833.00 | 807.00 | 830.00 | 830.00 | 1.59% | 21,900 |
| Feb 6, 2026 | 827.00 | 834.00 | 803.00 | 817.00 | 817.00 | -1.45% | 41,600 |
| Feb 5, 2026 | 820.00 | 829.00 | 820.00 | 829.00 | 829.00 | 0.36% | 10,000 |
| Feb 4, 2026 | 810.00 | 826.00 | 810.00 | 826.00 | 826.00 | 1.98% | 27,200 |
| Feb 3, 2026 | 814.00 | 814.00 | 805.00 | 810.00 | 810.00 | -0.74% | 38,900 |
| Feb 2, 2026 | 821.00 | 835.00 | 806.00 | 816.00 | 816.00 | -0.61% | 48,900 |
| Jan 30, 2026 | 830.00 | 833.00 | 808.00 | 821.00 | 821.00 | -1.32% | 75,500 |
| Jan 29, 2026 | 846.00 | 870.00 | 830.00 | 832.00 | 832.00 | -11.49% | 151,700 |
| Jan 28, 2026 | 980.00 | 980.00 | 940.00 | 940.00 | 900.13 | -4.47% | 111,300 |
| Jan 27, 2026 | 992.00 | 993.00 | 984.00 | 984.00 | 942.26 | -1.50% | 60,100 |
| Jan 26, 2026 | 997.00 | 1,000.00 | 995.00 | 999.00 | 956.62 | 0.20% | 57,200 |
| Jan 23, 2026 | 998.00 | 1,000.00 | 996.00 | 997.00 | 954.71 | -0.10% | 28,600 |
| Jan 22, 2026 | 1,013.00 | 1,018.00 | 996.00 | 998.00 | 955.67 | -0.20% | 40,600 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 957.58 | 0.50% | 31,900 |
| Jan 20, 2026 | 996.00 | 999.00 | 994.00 | 995.00 | 952.79 | 0.10% | 19,500 |
| Jan 19, 2026 | 997.00 | 999.00 | 992.00 | 994.00 | 951.84 | -0.10% | 21,800 |
| Jan 16, 2026 | 991.00 | 1,000.00 | 990.00 | 995.00 | 952.79 | - | 24,700 |
| Jan 15, 2026 | 991.00 | 999.00 | 985.00 | 995.00 | 952.79 | 0.30% | 57,000 |
| Jan 14, 2026 | 1,006.00 | 1,006.00 | 991.00 | 992.00 | 949.92 | -1.00% | 42,000 |
| Jan 13, 2026 | 1,008.00 | 1,012.00 | 992.00 | 1,002.00 | 959.50 | -0.10% | 51,000 |
| Jan 9, 2026 | 1,004.00 | 1,010.00 | 1,002.00 | 1,003.00 | 960.45 | 0.10% | 18,500 |
| Jan 8, 2026 | 1,002.00 | 1,010.00 | 1,001.00 | 1,002.00 | 959.50 | 0.10% | 25,300 |
| Jan 7, 2026 | 1,008.00 | 1,012.00 | 999.00 | 1,001.00 | 958.54 | -0.69% | 55,800 |
| Jan 6, 2026 | 1,011.00 | 1,016.00 | 1,008.00 | 1,008.00 | 965.24 | - | 23,800 |
| Jan 5, 2026 | 1,010.00 | 1,017.00 | 1,004.00 | 1,008.00 | 965.24 | - | 50,200 |
| Dec 30, 2025 | 1,001.00 | 1,017.00 | 1,000.00 | 1,008.00 | 965.24 | 0.80% | 26,600 |
| Dec 29, 2025 | 993.00 | 1,016.00 | 989.00 | 1,000.00 | 957.58 | 0.70% | 27,200 |
| Dec 26, 2025 | 993.00 | 1,000.00 | 988.00 | 993.00 | 950.88 | - | 42,000 |
| Dec 25, 2025 | 986.00 | 993.00 | 986.00 | 993.00 | 950.88 | 0.71% | 5,900 |
| Dec 24, 2025 | 990.00 | 990.00 | 985.00 | 986.00 | 944.18 | 0.10% | 6,300 |
| Dec 23, 2025 | 989.00 | 989.00 | 984.00 | 985.00 | 943.22 | 0.10% | 4,600 |
| Dec 22, 2025 | 991.00 | 991.00 | 980.00 | 984.00 | 942.26 | -0.71% | 14,300 |
| Dec 19, 2025 | 995.00 | 997.00 | 990.00 | 991.00 | 948.96 | -0.30% | 8,800 |