Skip to main content
OSG Corporation (TYO:6136)
Japan flag Japan · Delayed Price · Currency is JPY
3,218.00
+15.00 (0.47%)
Apr 28, 2026, 3:30 PM JST

OSG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,227.003,241.003,175.003,218.003,218.000.47%582,900
Apr 27, 20263,175.003,275.003,170.003,203.003,203.001.78%577,900
Apr 24, 20263,100.003,214.003,093.003,147.003,147.001.98%632,900
Apr 23, 20263,157.003,208.003,028.003,086.003,086.001.21%1,032,600
Apr 22, 20263,047.003,066.002,984.503,049.003,049.00-0.10%673,800
Apr 21, 20263,040.003,072.002,971.003,052.003,052.000.59%648,700
Apr 20, 20262,991.503,041.002,976.003,034.003,034.001.98%438,500
Apr 17, 20262,957.502,995.002,931.002,975.002,975.00-0.77%532,600
Apr 16, 20262,971.003,023.002,955.502,998.002,998.002.64%755,200
Apr 15, 20262,862.502,949.002,846.002,921.002,921.002.49%530,500
Apr 14, 20262,862.502,881.502,840.002,850.002,850.000.33%529,000
Apr 13, 20262,800.002,880.002,788.502,840.502,840.503.29%836,000
Apr 10, 20262,725.002,772.002,710.502,750.002,750.002.80%484,200
Apr 9, 20262,710.002,723.502,670.502,675.002,675.00-1.07%440,000
Apr 8, 20262,722.002,722.002,676.002,704.002,704.002.46%404,900
Apr 7, 20262,663.002,663.002,627.502,639.002,639.000.04%225,900
Apr 6, 20262,659.002,662.002,627.002,638.002,638.00-0.06%185,800
Apr 3, 20262,645.502,655.502,612.502,639.502,639.501.36%299,300
Apr 2, 20262,643.002,683.002,600.002,604.002,604.00-1.03%392,600
Apr 1, 20262,582.002,631.002,563.502,631.002,631.003.99%245,900
Mar 31, 20262,464.002,561.002,457.002,530.002,530.001.81%738,300
Mar 30, 20262,427.002,485.002,422.502,485.002,485.00-2.17%262,200
Mar 27, 20262,530.002,565.002,495.502,540.002,540.00-0.68%326,000
Mar 26, 20262,559.502,582.002,537.502,557.502,557.500.71%352,900
Mar 25, 20262,548.002,557.002,524.002,539.502,539.501.87%236,800
Mar 24, 20262,492.002,499.002,460.002,493.002,493.002.09%210,000
Mar 23, 20262,493.002,497.002,430.002,442.002,442.00-3.97%313,000
Mar 19, 20262,586.502,607.502,531.002,543.002,543.00-3.05%358,000
Mar 18, 20262,601.502,628.502,585.002,623.002,623.002.36%313,100
Mar 17, 20262,599.502,623.502,557.502,562.502,562.50-0.10%175,600
Mar 16, 20262,556.002,585.002,543.002,565.002,565.00-0.25%288,100
Mar 13, 20262,525.002,597.502,525.002,571.502,571.50-0.14%404,600
Mar 12, 20262,611.002,632.002,562.002,575.002,575.00-2.92%523,600
Mar 11, 20262,690.002,693.002,652.502,652.502,652.50-0.28%226,800
Mar 10, 20262,617.502,664.002,611.502,660.002,660.003.60%249,900
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