OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 913.00
-2.00 (-0.22%)
Oct 5, 2026, 1:02 PM JST
OSG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 862.00 | 874.00 | 861.00 | 862.00 | 862.00 | -0.58% | 4,100 |
| Aug 6, 2026 | 871.00 | 873.00 | 864.00 | 867.00 | 867.00 | 0.46% | 800 |
| Aug 5, 2026 | 861.00 | 873.00 | 857.00 | 863.00 | 863.00 | -0.35% | 1,700 |
| Aug 4, 2026 | 875.00 | 875.00 | 863.00 | 866.00 | 866.00 | -1.03% | 600 |
| Aug 3, 2026 | 861.00 | 876.00 | 860.00 | 875.00 | 875.00 | 0.81% | 2,000 |
| 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 |