OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 868.00
-10.00 (-1.14%)
Jul 31, 2026, 3:30 PM JST
OSG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 878.00 | 882.00 | 855.00 | 868.00 | 868.00 | -1.14% | 9,700 |
| Jul 30, 2026 | 870.00 | 878.00 | 831.00 | 878.00 | 878.00 | 0.34% | 9,200 |
| Jul 29, 2026 | 877.00 | 879.00 | 865.00 | 875.00 | 875.00 | 0.34% | 3,200 |
| Jul 28, 2026 | 882.00 | 884.00 | 872.00 | 872.00 | 872.00 | -0.46% | 4,000 |
| Jul 27, 2026 | 878.00 | 880.00 | 876.00 | 876.00 | 876.00 | - | 3,000 |
| Jul 24, 2026 | 876.00 | 881.00 | 876.00 | 876.00 | 876.00 | - | 2,900 |
| Jul 23, 2026 | 874.00 | 879.00 | 868.00 | 876.00 | 876.00 | 0.23% | 8,800 |
| Jul 22, 2026 | 874.00 | 876.00 | 868.00 | 874.00 | 874.00 | - | 1,300 |
| Jul 21, 2026 | 865.00 | 874.00 | 860.00 | 874.00 | 874.00 | 1.04% | 5,300 |
| Jul 17, 2026 | 869.00 | 877.00 | 861.00 | 865.00 | 865.00 | -0.69% | 6,200 |
| Jul 16, 2026 | 877.00 | 877.00 | 871.00 | 871.00 | 871.00 | -0.68% | 1,300 |
| Jul 15, 2026 | 871.00 | 877.00 | 860.00 | 877.00 | 877.00 | 0.69% | 7,200 |
| Jul 14, 2026 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | -1.02% | 2,200 |
| Jul 13, 2026 | 880.00 | 880.00 | 871.00 | 880.00 | 880.00 | - | 3,700 |
| Jul 10, 2026 | 870.00 | 885.00 | 862.00 | 880.00 | 880.00 | 1.15% | 7,100 |
| Jul 9, 2026 | 864.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 4,100 |
| Jul 8, 2026 | 861.00 | 863.00 | 857.00 | 860.00 | 860.00 | -0.12% | 1,300 |
| Jul 7, 2026 | 868.00 | 875.00 | 850.00 | 861.00 | 861.00 | -0.58% | 8,300 |
| Jul 6, 2026 | 852.00 | 868.00 | 850.00 | 866.00 | 866.00 | 1.29% | 5,700 |
| Jul 3, 2026 | 830.00 | 866.00 | 830.00 | 855.00 | 855.00 | 3.26% | 9,900 |
| Jul 2, 2026 | 828.00 | 828.00 | 825.00 | 828.00 | 828.00 | 0.36% | 1,000 |
| Jul 1, 2026 | 817.00 | 825.00 | 817.00 | 825.00 | 825.00 | 0.98% | 1,500 |
| Jun 30, 2026 | 816.00 | 823.00 | 816.00 | 817.00 | 817.00 | -0.12% | 1,300 |
| Jun 29, 2026 | 824.00 | 831.00 | 816.00 | 818.00 | 818.00 | -0.73% | 2,300 |
| Jun 26, 2026 | 815.00 | 827.00 | 815.00 | 824.00 | 824.00 | 1.10% | 2,600 |
| Jun 25, 2026 | 815.00 | 823.00 | 815.00 | 815.00 | 815.00 | 0.12% | 2,400 |
| Jun 24, 2026 | 812.00 | 819.00 | 806.00 | 814.00 | 814.00 | -0.85% | 7,600 |
| Jun 23, 2026 | 823.00 | 823.00 | 815.00 | 821.00 | 821.00 | -0.48% | 1,800 |
| Jun 22, 2026 | 832.00 | 832.00 | 818.00 | 825.00 | 825.00 | -0.84% | 500 |
| Jun 19, 2026 | 813.00 | 832.00 | 813.00 | 832.00 | 832.00 | 2.09% | 4,000 |
| Jun 18, 2026 | 822.00 | 822.00 | 815.00 | 815.00 | 815.00 | -0.37% | 3,400 |
| Jun 17, 2026 | 815.00 | 820.00 | 815.00 | 818.00 | 818.00 | -0.49% | 800 |
| Jun 16, 2026 | 812.00 | 822.00 | 812.00 | 822.00 | 822.00 | 0.37% | 1,000 |
| Jun 15, 2026 | 811.00 | 824.00 | 811.00 | 819.00 | 819.00 | - | 3,700 |
| Jun 12, 2026 | 810.00 | 819.00 | 810.00 | 819.00 | 819.00 | -0.12% | 5,200 |
| Jun 11, 2026 | 825.00 | 825.00 | 812.00 | 820.00 | 820.00 | -0.61% | 4,500 |
| Jun 10, 2026 | 826.00 | 826.00 | 821.00 | 825.00 | 825.00 | -0.24% | 7,400 |
| Jun 9, 2026 | 819.00 | 829.00 | 819.00 | 827.00 | 827.00 | 0.98% | 1,500 |
| Jun 8, 2026 | 830.00 | 830.00 | 819.00 | 819.00 | 819.00 | -1.33% | 2,800 |
| Jun 5, 2026 | 823.00 | 830.00 | 822.00 | 830.00 | 830.00 | 0.24% | 2,000 |
| Jun 4, 2026 | 820.00 | 828.00 | 818.00 | 828.00 | 828.00 | - | 1,000 |
| Jun 3, 2026 | 821.00 | 833.00 | 818.00 | 828.00 | 828.00 | -0.24% | 3,200 |
| Jun 2, 2026 | 830.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.73% | 2,200 |
| Jun 1, 2026 | 821.00 | 824.00 | 811.00 | 824.00 | 824.00 | -0.12% | 2,500 |
| 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 |