Skip to main content
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.50
-171.00 (-6.24%)
At close: Mar 9, 2026

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,507.502,594.002,502.502,567.502,567.50-6.24%499,300
Mar 6, 20262,678.502,738.502,650.002,738.502,738.50-0.13%564,400
Mar 5, 20262,759.502,787.502,730.002,742.002,742.001.56%248,400
Mar 4, 20262,722.002,761.502,659.002,700.002,700.00-4.32%558,100
Mar 3, 20262,890.502,924.002,809.002,822.002,822.00-3.52%363,100
Mar 2, 20262,926.502,936.502,867.502,925.002,925.00-0.05%376,200
Feb 27, 20262,865.002,935.502,861.502,926.502,926.501.97%450,700
Feb 26, 20262,877.502,900.002,860.002,870.002,870.00-0.03%384,800
Feb 25, 20262,919.002,919.002,863.502,871.002,871.00-0.81%669,100
Feb 24, 20262,869.002,898.502,852.002,894.502,894.502.33%480,600
Feb 20, 20262,847.502,859.502,818.502,828.502,828.50-1.26%338,700
Feb 19, 20262,830.002,873.502,822.002,864.502,864.501.15%384,900
Feb 18, 20262,826.502,848.002,802.502,832.002,832.000.64%234,100
Feb 17, 20262,796.002,828.002,773.002,814.002,814.000.18%440,100
Feb 16, 20262,782.502,822.502,766.502,809.002,809.001.70%429,700
Feb 13, 20262,786.002,788.002,726.502,762.002,762.00-0.86%356,100
Feb 12, 20262,753.502,799.502,752.002,786.002,786.001.57%376,700
Feb 10, 20262,726.502,756.502,723.002,743.002,743.000.61%435,800
Feb 9, 20262,730.502,741.002,706.002,726.502,726.502.37%343,100
Feb 6, 20262,632.502,671.002,622.502,663.502,663.501.20%237,500
Feb 5, 20262,676.502,676.502,630.002,632.002,632.00-0.53%310,000
Feb 4, 20262,634.502,669.502,622.002,646.002,646.001.32%465,400
Feb 3, 20262,588.002,632.002,581.002,611.502,611.502.17%317,100
Feb 2, 20262,632.002,638.502,556.002,556.002,556.00-2.20%276,000
Jan 30, 20262,600.002,626.502,586.502,613.502,613.501.18%334,500
Jan 29, 20262,576.502,587.002,551.002,583.002,583.000.72%339,100
Jan 28, 20262,581.002,608.002,542.502,564.502,564.50-0.95%441,400
Jan 27, 20262,541.502,614.002,541.502,589.002,589.001.13%380,100
Jan 26, 20262,552.002,583.002,515.502,560.002,560.00-1.14%309,600
Jan 23, 20262,587.002,601.502,567.502,589.502,589.500.64%222,100
Jan 22, 20262,568.002,592.502,551.002,573.002,573.001.38%248,900
Jan 21, 20262,500.002,545.502,500.002,538.002,538.00-0.04%169,000
Jan 20, 20262,550.502,559.502,516.502,539.002,539.00-0.94%260,100
Jan 19, 20262,545.002,579.502,520.002,563.002,563.00-0.10%260,200
Jan 16, 20262,510.002,569.502,505.002,565.502,565.502.07%314,500
Jan 15, 20262,544.502,566.002,505.002,513.502,513.50-1.66%441,200
Jan 14, 20262,504.502,576.002,496.502,556.002,556.001.71%487,500
Jan 13, 20262,575.502,585.002,485.002,513.002,513.000.60%781,500
Jan 9, 20262,521.002,528.002,389.002,498.002,498.005.36%1,106,600
Jan 8, 20262,336.002,373.002,330.002,371.002,371.001.50%477,600
Jan 7, 20262,320.002,361.502,312.502,336.002,336.000.75%350,900
Jan 6, 20262,309.002,328.002,293.502,318.502,318.501.05%210,200
Jan 5, 20262,308.002,310.002,285.002,294.502,294.500.37%226,300
Dec 30, 20252,290.502,309.502,280.002,286.002,286.000.02%175,100
Dec 29, 20252,282.002,287.002,267.502,285.502,285.500.13%190,500
Dec 26, 20252,296.502,301.502,280.502,282.502,282.50-0.54%98,300
Dec 25, 20252,298.502,306.002,282.502,295.002,295.000.37%161,400
Dec 24, 20252,292.002,308.002,278.502,286.502,286.50-0.20%135,000
Dec 23, 20252,265.502,298.002,258.502,291.002,291.001.13%213,800
Dec 22, 20252,287.002,290.002,254.502,265.502,265.50-0.40%334,200
Dec 19, 20252,256.002,281.002,256.002,274.502,274.500.26%208,500
Dec 18, 20252,270.502,280.502,258.002,268.502,268.50-0.50%166,300
Dec 17, 20252,281.002,292.002,260.002,280.002,280.00-0.48%255,000
Dec 16, 20252,340.002,345.502,286.502,291.002,291.00-2.47%218,100
Dec 15, 20252,353.502,360.002,325.002,349.002,349.00-0.19%265,100
Dec 12, 20252,328.002,353.502,317.502,353.502,353.501.93%269,400
Dec 11, 20252,329.002,340.502,287.002,309.002,309.00-0.26%233,900
Dec 10, 20252,337.502,349.502,315.002,315.002,315.00-0.49%228,300
Dec 9, 20252,325.002,348.502,321.502,326.502,326.500.35%271,200
Dec 8, 20252,299.002,346.502,288.502,318.502,318.502.16%367,600
Dec 5, 20252,293.002,310.002,269.502,269.502,269.50-1.84%183,800
Dec 4, 20252,270.002,315.002,268.002,312.002,312.001.56%226,600
Dec 3, 20252,296.502,309.502,276.502,276.502,276.50-0.91%283,700
Dec 2, 20252,284.002,297.502,269.502,297.502,297.500.48%272,400
Dec 1, 20252,296.002,308.002,284.502,286.502,286.50-0.52%275,900
Nov 28, 20252,273.002,302.002,262.502,298.502,298.501.12%377,600
Nov 27, 20252,250.002,284.502,250.002,273.002,273.00-1.84%457,600
Nov 26, 20252,300.002,337.002,293.002,315.502,255.501.58%578,800
Nov 25, 20252,274.002,290.002,267.502,279.502,220.430.86%413,600
Nov 21, 20252,220.502,270.002,216.502,260.002,201.441.50%490,300
Nov 20, 20252,220.002,248.502,216.002,226.502,168.811.41%245,300
Nov 19, 20252,220.002,228.502,191.502,195.502,138.61-0.86%257,600
Nov 18, 20252,213.002,234.002,207.502,214.502,157.12-0.23%274,600
Nov 17, 20252,235.502,235.502,216.502,219.502,161.99-0.78%211,000
Nov 14, 20252,203.502,237.002,200.002,237.002,179.03-0.02%316,200
Nov 13, 20252,284.002,284.002,233.502,237.502,179.52-1.21%247,600
Nov 12, 20252,252.002,285.502,246.002,265.002,206.310.58%316,700
Nov 11, 20252,264.502,264.502,238.002,252.002,193.65-0.22%251,300
Nov 10, 20252,252.002,276.502,242.502,257.002,198.520.74%267,300
Nov 7, 20252,206.002,245.002,198.502,240.502,182.440.92%316,400
Nov 6, 20252,228.502,243.002,209.502,220.002,162.471.12%241,100
Nov 5, 20252,206.002,220.502,147.502,195.502,138.61-1.24%374,500
Nov 4, 20252,260.002,264.502,209.502,223.002,165.40-0.65%273,700
Oct 31, 20252,238.502,246.002,221.002,237.502,179.520.02%301,800
Oct 30, 20252,213.502,238.502,211.002,237.002,179.031.68%245,000
Oct 29, 20252,260.002,263.002,200.002,200.002,142.99-2.16%258,900
Oct 28, 20252,288.002,300.002,248.002,248.502,190.24-2.26%251,500
Oct 27, 20252,288.002,309.502,274.502,300.502,240.891.48%245,400
Oct 24, 20252,259.502,279.502,250.502,267.002,208.260.80%265,500
Oct 23, 20252,260.002,260.002,236.002,249.002,190.72-1.03%329,800
Oct 22, 20252,265.002,287.502,260.502,272.502,213.610.04%340,700
Oct 21, 20252,285.502,289.002,258.502,271.502,212.640.18%297,900
Oct 20, 20252,280.002,280.002,258.002,267.502,208.740.64%313,300
Oct 17, 20252,268.502,279.002,243.002,253.002,194.621.56%427,400
Oct 16, 20252,268.002,273.502,213.002,218.502,161.01-1.92%463,300
Oct 15, 20252,234.502,269.002,218.502,262.002,203.392.65%312,000
Oct 14, 20252,195.502,239.502,177.502,203.502,146.40-1.23%493,000
Oct 10, 20252,256.002,292.002,211.502,231.002,173.19-1.52%696,100
Oct 9, 20252,222.002,274.002,222.002,265.502,206.801.68%338,700
Oct 8, 20252,230.002,253.002,228.002,228.002,170.271.09%446,100