OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 896.00
-17.00 (-1.86%)
Oct 23, 2026, 3:12 PM JST
OSG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 913.00 | 913.00 | 880.00 | 896.00 | 896.00 | -1.86% | 6,100 |
| Oct 22, 2026 | 905.00 | 913.00 | 905.00 | 913.00 | 913.00 | 1.00% | 700 |
| Oct 21, 2026 | 914.00 | 914.00 | 903.00 | 904.00 | 904.00 | -0.66% | 2,800 |
| Oct 20, 2026 | 914.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.44% | 800 |
| Oct 19, 2026 | 915.00 | 915.00 | 902.00 | 914.00 | 914.00 | 0.66% | 2,000 |
| Oct 16, 2026 | 905.00 | 908.00 | 900.00 | 908.00 | 908.00 | 0.33% | 4,300 |
| Oct 15, 2026 | 903.00 | 907.00 | 903.00 | 905.00 | 905.00 | -0.66% | 2,000 |
| Oct 14, 2026 | 913.00 | 913.00 | 896.00 | 911.00 | 911.00 | -0.22% | 9,100 |
| Oct 13, 2026 | 918.00 | 918.00 | 913.00 | 913.00 | 913.00 | 0.11% | 1,800 |
| Oct 9, 2026 | 915.00 | 915.00 | 912.00 | 912.00 | 912.00 | 0.11% | 300 |
| Oct 8, 2026 | 918.00 | 919.00 | 911.00 | 911.00 | 911.00 | -0.76% | 1,500 |
| Oct 7, 2026 | 929.00 | 929.00 | 907.00 | 918.00 | 918.00 | -1.08% | 5,100 |
| Oct 6, 2026 | 914.00 | 929.00 | 914.00 | 928.00 | 928.00 | 1.98% | 9,500 |
| Oct 5, 2026 | 915.00 | 918.00 | 910.00 | 910.00 | 910.00 | -0.55% | 3,100 |
| Oct 2, 2026 | 910.00 | 918.00 | 910.00 | 915.00 | 915.00 | 0.66% | 8,900 |
| Oct 1, 2026 | 908.00 | 909.00 | 907.00 | 909.00 | 909.00 | - | 2,200 |
| Sep 30, 2026 | 902.00 | 909.00 | 901.00 | 909.00 | 909.00 | 0.66% | 2,000 |
| Sep 29, 2026 | 908.00 | 908.00 | 896.00 | 903.00 | 903.00 | - | 4,700 |
| Sep 28, 2026 | 908.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.33% | 6,700 |
| Sep 25, 2026 | 908.00 | 908.00 | 904.00 | 906.00 | 906.00 | -0.33% | 3,000 |
| Sep 24, 2026 | 905.00 | 909.00 | 904.00 | 909.00 | 909.00 | 0.44% | 8,800 |
| Sep 18, 2026 | 900.00 | 910.00 | 892.00 | 905.00 | 905.00 | 1.34% | 17,300 |
| Sep 17, 2026 | 894.00 | 895.00 | 890.00 | 893.00 | 893.00 | 0.11% | 3,300 |
| Sep 16, 2026 | 890.00 | 892.00 | 888.00 | 892.00 | 892.00 | 0.34% | 4,000 |
| Sep 15, 2026 | 893.00 | 893.00 | 882.00 | 889.00 | 889.00 | -0.89% | 6,900 |
| Sep 14, 2026 | 878.00 | 897.00 | 878.00 | 897.00 | 897.00 | 2.16% | 10,700 |
| Sep 11, 2026 | 875.00 | 882.00 | 875.00 | 878.00 | 878.00 | 0.11% | 2,200 |
| Sep 10, 2026 | 874.00 | 879.00 | 874.00 | 877.00 | 877.00 | 0.34% | 1,900 |
| Sep 9, 2026 | 875.00 | 875.00 | 874.00 | 874.00 | 874.00 | -0.79% | 200 |
| Sep 8, 2026 | 882.00 | 882.00 | 866.00 | 881.00 | 881.00 | 0.57% | 2,200 |
| Sep 7, 2026 | 878.00 | 880.00 | 875.00 | 876.00 | 876.00 | - | 1,200 |
| Sep 4, 2026 | 877.00 | 878.00 | 875.00 | 876.00 | 876.00 | -0.23% | 2,100 |
| Sep 3, 2026 | 876.00 | 881.00 | 876.00 | 878.00 | 878.00 | 0.23% | 500 |
| Sep 2, 2026 | 882.00 | 882.00 | 876.00 | 876.00 | 876.00 | -0.68% | 4,900 |
| Sep 1, 2026 | 882.00 | 882.00 | 874.00 | 882.00 | 882.00 | 0.34% | 2,100 |
| Aug 31, 2026 | 878.00 | 879.00 | 875.00 | 879.00 | 879.00 | 0.34% | 1,300 |
| Aug 28, 2026 | 882.00 | 882.00 | 876.00 | 876.00 | 876.00 | -0.45% | 2,100 |
| Aug 27, 2026 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.23% | 2,900 |
| Aug 26, 2026 | 888.00 | 888.00 | 881.00 | 882.00 | 882.00 | -0.68% | 1,000 |
| Aug 25, 2026 | 887.00 | 888.00 | 887.00 | 888.00 | 888.00 | 0.11% | 3,100 |
| Aug 24, 2026 | 880.00 | 887.00 | 880.00 | 887.00 | 887.00 | 0.23% | 4,000 |
| Aug 21, 2026 | 887.00 | 887.00 | 885.00 | 885.00 | 885.00 | -0.34% | 1,900 |
| Aug 20, 2026 | 887.00 | 888.00 | 880.00 | 888.00 | 888.00 | 0.11% | 5,000 |
| Aug 19, 2026 | 882.00 | 888.00 | 881.00 | 887.00 | 887.00 | - | 4,700 |
| Aug 18, 2026 | 887.00 | 887.00 | 882.00 | 887.00 | 887.00 | 0.80% | 2,600 |
| Aug 17, 2026 | 882.00 | 886.00 | 879.00 | 880.00 | 880.00 | -0.23% | 2,400 |
| Aug 14, 2026 | 878.00 | 888.00 | 875.00 | 882.00 | 882.00 | -0.56% | 8,800 |
| Aug 13, 2026 | 882.00 | 887.00 | 880.00 | 887.00 | 887.00 | 0.23% | 7,100 |
| Aug 12, 2026 | 873.00 | 886.00 | 870.00 | 885.00 | 885.00 | 1.72% | 9,400 |
| Aug 10, 2026 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 0.93% | 4,500 |