OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 813.00
-12.00 (-1.45%)
At close: Mar 27, 2026
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 811.00 | 827.00 | 798.00 | 813.00 | 813.00 | -1.45% | 11,300 |
| Mar 26, 2026 | 823.00 | 825.00 | 819.00 | 825.00 | 825.00 | 0.24% | 7,700 |
| Mar 25, 2026 | 819.00 | 823.00 | 809.00 | 823.00 | 823.00 | 0.49% | 8,700 |
| Mar 24, 2026 | 806.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.74% | 6,700 |
| Mar 23, 2026 | 804.00 | 805.00 | 788.00 | 805.00 | 805.00 | 1.26% | 11,500 |
| Mar 19, 2026 | 811.00 | 811.00 | 795.00 | 795.00 | 795.00 | -2.09% | 15,000 |
| Mar 18, 2026 | 815.00 | 815.00 | 811.00 | 812.00 | 812.00 | - | 4,900 |
| Mar 17, 2026 | 815.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.25% | 4,600 |
| Mar 16, 2026 | 811.00 | 816.00 | 811.00 | 814.00 | 814.00 | - | 5,000 |
| Mar 13, 2026 | 814.00 | 818.00 | 814.00 | 814.00 | 814.00 | -0.12% | 1,100 |
| Mar 12, 2026 | 815.00 | 822.00 | 815.00 | 815.00 | 815.00 | -0.49% | 2,800 |
| Mar 11, 2026 | 820.00 | 824.00 | 814.00 | 819.00 | 819.00 | -0.12% | 5,800 |
| Mar 10, 2026 | 816.00 | 825.00 | 816.00 | 820.00 | 820.00 | 0.49% | 4,100 |
| Mar 9, 2026 | 817.00 | 817.00 | 795.00 | 816.00 | 816.00 | - | 8,300 |
| 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 |