OSG Corporation Co., Ltd. (TYO:6757)
Japan · Delayed Price · Currency is JPY 878.00
+1.00 (0.11%)
Sep 11, 2026, 3:30 PM JST
OSG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |