OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 825.00
-3.00 (-0.36%)
May 29, 2026, 3:30 PM JST
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 828.00 | 833.00 | 823.00 | 825.00 | 825.00 | -0.36% | 600 |
| May 28, 2026 | 822.00 | 831.00 | 822.00 | 828.00 | 828.00 | -0.84% | 1,000 |
| May 27, 2026 | 820.00 | 837.00 | 817.00 | 835.00 | 835.00 | 1.21% | 3,100 |
| May 26, 2026 | 827.00 | 827.00 | 818.00 | 825.00 | 825.00 | -0.24% | 1,000 |
| May 25, 2026 | 826.00 | 828.00 | 820.00 | 827.00 | 827.00 | 0.12% | 4,900 |
| May 22, 2026 | 827.00 | 827.00 | 796.00 | 826.00 | 826.00 | -0.12% | 7,400 |
| May 21, 2026 | 810.00 | 827.00 | 810.00 | 827.00 | 827.00 | 0.73% | 1,700 |
| May 20, 2026 | 823.00 | 825.00 | 812.00 | 821.00 | 821.00 | -0.12% | 6,900 |
| May 19, 2026 | 819.00 | 826.00 | 819.00 | 822.00 | 822.00 | - | 3,600 |
| May 18, 2026 | 816.00 | 825.00 | 816.00 | 822.00 | 822.00 | -0.72% | 3,700 |
| May 15, 2026 | 868.00 | 868.00 | 828.00 | 828.00 | 828.00 | -0.84% | 16,800 |
| May 14, 2026 | 843.00 | 849.00 | 833.00 | 835.00 | 835.00 | -0.95% | 2,200 |
| May 13, 2026 | 840.00 | 846.00 | 840.00 | 843.00 | 843.00 | 0.36% | 700 |
| May 12, 2026 | 848.00 | 860.00 | 840.00 | 840.00 | 840.00 | -0.71% | 2,200 |
| May 11, 2026 | 845.00 | 856.00 | 845.00 | 846.00 | 846.00 | -0.35% | 3,800 |
| May 8, 2026 | 861.00 | 861.00 | 832.00 | 849.00 | 849.00 | -0.12% | 4,700 |
| May 7, 2026 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.12% | 13,000 |
| May 1, 2026 | 851.00 | 854.00 | 847.00 | 851.00 | 851.00 | 0.47% | 4,100 |
| Apr 30, 2026 | 848.00 | 866.00 | 818.00 | 847.00 | 847.00 | -0.12% | 14,800 |
| Apr 28, 2026 | 843.00 | 854.00 | 840.00 | 848.00 | 848.00 | 2.42% | 5,300 |
| Apr 27, 2026 | 854.00 | 854.00 | 828.00 | 828.00 | 828.00 | -1.31% | 4,700 |
| Apr 24, 2026 | 839.00 | 840.00 | 828.00 | 839.00 | 839.00 | 0.12% | 9,200 |
| Apr 23, 2026 | 824.00 | 839.00 | 820.00 | 838.00 | 838.00 | 1.70% | 6,700 |
| Apr 22, 2026 | 817.00 | 829.00 | 817.00 | 824.00 | 824.00 | 0.86% | 3,700 |
| Apr 21, 2026 | 819.00 | 828.00 | 817.00 | 817.00 | 817.00 | 0.25% | 2,700 |
| Apr 20, 2026 | 820.00 | 823.00 | 815.00 | 815.00 | 815.00 | -0.37% | 3,800 |
| Apr 17, 2026 | 820.00 | 828.00 | 817.00 | 818.00 | 818.00 | 0.25% | 5,300 |
| Apr 16, 2026 | 816.00 | 823.00 | 816.00 | 816.00 | 816.00 | 0.37% | 2,800 |
| Apr 15, 2026 | 815.00 | 818.00 | 812.00 | 813.00 | 813.00 | -0.25% | 1,300 |
| Apr 14, 2026 | 812.00 | 818.00 | 812.00 | 815.00 | 815.00 | -0.12% | 3,900 |
| Apr 13, 2026 | 819.00 | 819.00 | 815.00 | 816.00 | 816.00 | -0.37% | 2,000 |
| Apr 10, 2026 | 825.00 | 825.00 | 819.00 | 819.00 | 819.00 | -1.09% | 1,500 |
| Apr 9, 2026 | 827.00 | 830.00 | 819.00 | 828.00 | 828.00 | 0.12% | 6,800 |
| Apr 8, 2026 | 835.00 | 835.00 | 827.00 | 827.00 | 827.00 | 0.24% | 1,900 |
| Apr 7, 2026 | 825.00 | 839.00 | 824.00 | 825.00 | 825.00 | 0.61% | 8,200 |
| Apr 6, 2026 | 825.00 | 825.00 | 811.00 | 820.00 | 820.00 | -0.61% | 4,200 |
| Apr 3, 2026 | 821.00 | 825.00 | 816.00 | 825.00 | 825.00 | 1.73% | 9,700 |
| Apr 2, 2026 | 812.00 | 812.00 | 811.00 | 811.00 | 811.00 | -0.25% | 1,100 |
| Apr 1, 2026 | 811.00 | 826.00 | 810.00 | 813.00 | 813.00 | 0.49% | 7,600 |
| Mar 31, 2026 | 802.00 | 813.00 | 801.00 | 809.00 | 809.00 | -0.61% | 6,600 |
| Mar 30, 2026 | 808.00 | 820.00 | 800.00 | 814.00 | 814.00 | 0.12% | 2,300 |
| 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 |