OSG Corporation Co., Ltd. (TYO:6757)
Japan
· Delayed Price · Currency is JPY 820.00
+4.00 (0.49%)
At close: Mar 10, 2026
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 816.00 | 825.00 | 816.00 | 820.00 | 820.00 | 0.49% | 4,100 |
| Mar 9, 2026 | 817.00 | 817.00 | 795.00 | 816.00 | 816.00 | - | 8,300 |
| Mar 6, 2026 | 823.00 | 825.00 | 813.00 | 816.00 | 816.00 | 0.25% | 3,900 |
| Mar 5, 2026 | 819.00 | 827.00 | 809.00 | 814.00 | 814.00 | 2.26% | 10,500 |
| Mar 4, 2026 | 806.00 | 806.00 | 789.00 | 796.00 | 796.00 | -1.61% | 27,200 |
| Mar 3, 2026 | 830.00 | 830.00 | 809.00 | 809.00 | 809.00 | -2.29% | 13,400 |
| Mar 2, 2026 | 837.00 | 841.00 | 822.00 | 828.00 | 828.00 | -1.19% | 22,900 |
| Feb 27, 2026 | 815.00 | 838.00 | 815.00 | 838.00 | 838.00 | 3.33% | 17,500 |
| Feb 26, 2026 | 806.00 | 820.00 | 800.00 | 811.00 | 811.00 | 0.12% | 9,600 |
| Feb 25, 2026 | 810.00 | 812.00 | 800.00 | 810.00 | 810.00 | 0.12% | 13,600 |
| Feb 24, 2026 | 807.00 | 810.00 | 795.00 | 809.00 | 809.00 | 0.25% | 31,900 |
| Feb 20, 2026 | 818.00 | 818.00 | 807.00 | 807.00 | 807.00 | -1.47% | 10,400 |
| Feb 19, 2026 | 824.00 | 832.00 | 809.00 | 819.00 | 819.00 | -1.33% | 18,900 |
| Feb 18, 2026 | 829.00 | 834.00 | 822.00 | 830.00 | 830.00 | 0.73% | 18,600 |
| Feb 17, 2026 | 825.00 | 830.00 | 821.00 | 824.00 | 824.00 | -0.36% | 7,800 |
| Feb 16, 2026 | 822.00 | 830.00 | 819.00 | 827.00 | 827.00 | 0.24% | 6,200 |
| Feb 13, 2026 | 829.00 | 829.00 | 814.00 | 825.00 | 825.00 | -0.60% | 14,300 |
| Feb 12, 2026 | 838.00 | 842.00 | 830.00 | 830.00 | 830.00 | -0.24% | 13,300 |
| Feb 10, 2026 | 830.00 | 839.00 | 827.00 | 832.00 | 832.00 | 0.24% | 28,300 |
| Feb 9, 2026 | 818.00 | 833.00 | 807.00 | 830.00 | 830.00 | 1.59% | 21,900 |
| Feb 6, 2026 | 827.00 | 834.00 | 803.00 | 817.00 | 817.00 | -1.45% | 41,600 |
| Feb 5, 2026 | 820.00 | 829.00 | 820.00 | 829.00 | 829.00 | 0.36% | 10,000 |
| Feb 4, 2026 | 810.00 | 826.00 | 810.00 | 826.00 | 826.00 | 1.98% | 27,200 |
| Feb 3, 2026 | 814.00 | 814.00 | 805.00 | 810.00 | 810.00 | -0.74% | 38,900 |
| Feb 2, 2026 | 821.00 | 835.00 | 806.00 | 816.00 | 816.00 | -0.61% | 48,900 |
| Jan 30, 2026 | 830.00 | 833.00 | 808.00 | 821.00 | 821.00 | -1.32% | 75,500 |
| Jan 29, 2026 | 846.00 | 870.00 | 830.00 | 832.00 | 832.00 | -11.49% | 151,700 |
| Jan 28, 2026 | 980.00 | 980.00 | 940.00 | 940.00 | 900.13 | -4.47% | 111,300 |
| Jan 27, 2026 | 992.00 | 993.00 | 984.00 | 984.00 | 942.26 | -1.50% | 60,100 |
| Jan 26, 2026 | 997.00 | 1,000.00 | 995.00 | 999.00 | 956.62 | 0.20% | 57,200 |
| Jan 23, 2026 | 998.00 | 1,000.00 | 996.00 | 997.00 | 954.71 | -0.10% | 28,600 |
| Jan 22, 2026 | 1,013.00 | 1,018.00 | 996.00 | 998.00 | 955.67 | -0.20% | 40,600 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 957.58 | 0.50% | 31,900 |
| Jan 20, 2026 | 996.00 | 999.00 | 994.00 | 995.00 | 952.79 | 0.10% | 19,500 |
| Jan 19, 2026 | 997.00 | 999.00 | 992.00 | 994.00 | 951.84 | -0.10% | 21,800 |
| Jan 16, 2026 | 991.00 | 1,000.00 | 990.00 | 995.00 | 952.79 | - | 24,700 |
| Jan 15, 2026 | 991.00 | 999.00 | 985.00 | 995.00 | 952.79 | 0.30% | 57,000 |
| Jan 14, 2026 | 1,006.00 | 1,006.00 | 991.00 | 992.00 | 949.92 | -1.00% | 42,000 |
| Jan 13, 2026 | 1,008.00 | 1,012.00 | 992.00 | 1,002.00 | 959.50 | -0.10% | 51,000 |
| Jan 9, 2026 | 1,004.00 | 1,010.00 | 1,002.00 | 1,003.00 | 960.45 | 0.10% | 18,500 |
| Jan 8, 2026 | 1,002.00 | 1,010.00 | 1,001.00 | 1,002.00 | 959.50 | 0.10% | 25,300 |
| Jan 7, 2026 | 1,008.00 | 1,012.00 | 999.00 | 1,001.00 | 958.54 | -0.69% | 55,800 |
| Jan 6, 2026 | 1,011.00 | 1,016.00 | 1,008.00 | 1,008.00 | 965.24 | - | 23,800 |
| Jan 5, 2026 | 1,010.00 | 1,017.00 | 1,004.00 | 1,008.00 | 965.24 | - | 50,200 |
| Dec 30, 2025 | 1,001.00 | 1,017.00 | 1,000.00 | 1,008.00 | 965.24 | 0.80% | 26,600 |
| Dec 29, 2025 | 993.00 | 1,016.00 | 989.00 | 1,000.00 | 957.58 | 0.70% | 27,200 |
| Dec 26, 2025 | 993.00 | 1,000.00 | 988.00 | 993.00 | 950.88 | - | 42,000 |
| Dec 25, 2025 | 986.00 | 993.00 | 986.00 | 993.00 | 950.88 | 0.71% | 5,900 |
| Dec 24, 2025 | 990.00 | 990.00 | 985.00 | 986.00 | 944.18 | 0.10% | 6,300 |
| Dec 23, 2025 | 989.00 | 989.00 | 984.00 | 985.00 | 943.22 | 0.10% | 4,600 |
| Dec 22, 2025 | 991.00 | 991.00 | 980.00 | 984.00 | 942.26 | -0.71% | 14,300 |
| Dec 19, 2025 | 995.00 | 997.00 | 990.00 | 991.00 | 948.96 | -0.30% | 8,800 |
| Dec 18, 2025 | 995.00 | 999.00 | 986.00 | 994.00 | 951.84 | 0.10% | 8,000 |
| Dec 17, 2025 | 999.00 | 1,000.00 | 990.00 | 993.00 | 950.88 | -1.00% | 5,100 |
| Dec 16, 2025 | 1,008.00 | 1,008.00 | 994.00 | 1,003.00 | 960.45 | -0.10% | 8,100 |
| Dec 15, 2025 | 998.00 | 1,010.00 | 988.00 | 1,004.00 | 961.41 | 1.11% | 32,700 |
| Dec 12, 2025 | 977.00 | 993.00 | 977.00 | 993.00 | 950.88 | 1.95% | 13,300 |
| Dec 11, 2025 | 971.00 | 977.00 | 970.00 | 974.00 | 932.69 | 0.21% | 2,900 |
| Dec 10, 2025 | 975.00 | 977.00 | 972.00 | 972.00 | 930.77 | -0.31% | 5,800 |
| Dec 9, 2025 | 974.00 | 976.00 | 974.00 | 975.00 | 933.64 | 0.10% | 2,400 |
| Dec 8, 2025 | 981.00 | 985.00 | 972.00 | 974.00 | 932.69 | -0.71% | 6,000 |
| Dec 5, 2025 | 980.00 | 981.00 | 974.00 | 981.00 | 939.39 | 0.10% | 2,900 |
| Dec 4, 2025 | 974.00 | 980.00 | 972.00 | 980.00 | 938.43 | 0.31% | 2,900 |
| Dec 3, 2025 | 976.00 | 977.00 | 972.00 | 977.00 | 935.56 | 0.10% | 3,400 |
| Dec 2, 2025 | 973.00 | 980.00 | 972.00 | 976.00 | 934.60 | 0.31% | 18,100 |
| Dec 1, 2025 | 973.00 | 977.00 | 973.00 | 973.00 | 931.73 | 0.10% | 1,800 |
| Nov 28, 2025 | 976.00 | 990.00 | 971.00 | 972.00 | 930.77 | -0.31% | 11,700 |
| Nov 27, 2025 | 967.00 | 975.00 | 964.00 | 975.00 | 933.64 | 0.83% | 12,600 |
| Nov 26, 2025 | 957.00 | 967.00 | 957.00 | 967.00 | 925.98 | 1.04% | 7,700 |
| Nov 25, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 916.41 | 0.95% | 5,800 |
| Nov 21, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 907.79 | -0.21% | 1,700 |
| Nov 20, 2025 | 950.00 | 956.00 | 950.00 | 950.00 | 909.70 | 0.11% | 1,400 |
| Nov 19, 2025 | 945.00 | 951.00 | 945.00 | 949.00 | 908.75 | 0.42% | 1,300 |
| Nov 18, 2025 | 955.00 | 956.00 | 945.00 | 945.00 | 904.92 | -1.05% | 3,800 |
| Nov 17, 2025 | 946.00 | 955.00 | 945.00 | 955.00 | 914.49 | 0.95% | 4,100 |
| Nov 14, 2025 | 951.00 | 953.00 | 945.00 | 946.00 | 905.87 | -0.53% | 4,200 |
| Nov 13, 2025 | 948.00 | 951.00 | 947.00 | 951.00 | 910.66 | 0.11% | 4,500 |
| Nov 12, 2025 | 949.00 | 954.00 | 945.00 | 950.00 | 909.70 | -0.11% | 3,400 |
| Nov 11, 2025 | 954.00 | 954.00 | 945.00 | 951.00 | 910.66 | -0.31% | 7,700 |
| Nov 10, 2025 | 954.00 | 960.00 | 953.00 | 954.00 | 913.53 | 0.42% | 3,000 |
| Nov 7, 2025 | 947.00 | 954.00 | 947.00 | 950.00 | 909.70 | -0.31% | 2,800 |
| Nov 6, 2025 | 949.00 | 954.00 | 947.00 | 953.00 | 912.58 | 0.63% | 5,200 |
| Nov 5, 2025 | 953.00 | 953.00 | 946.00 | 947.00 | 906.83 | - | 2,900 |
| Nov 4, 2025 | 953.00 | 953.00 | 946.00 | 947.00 | 906.83 | - | 3,700 |
| Oct 31, 2025 | 953.00 | 953.00 | 947.00 | 947.00 | 906.83 | -0.63% | 5,100 |
| Oct 30, 2025 | 960.00 | 960.00 | 949.00 | 953.00 | 912.58 | 0.85% | 5,600 |
| Oct 29, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 904.92 | -0.94% | 8,200 |
| Oct 28, 2025 | 949.00 | 958.00 | 949.00 | 954.00 | 913.53 | 0.85% | 6,900 |
| Oct 27, 2025 | 941.00 | 946.00 | 941.00 | 946.00 | 905.87 | 1.28% | 6,900 |
| Oct 24, 2025 | 928.00 | 934.00 | 928.00 | 934.00 | 894.38 | 0.65% | 7,000 |
| Oct 23, 2025 | 925.00 | 929.00 | 924.00 | 928.00 | 888.64 | 0.11% | 4,600 |
| Oct 22, 2025 | 927.00 | 928.00 | 925.00 | 927.00 | 887.68 | 0.11% | 5,200 |
| Oct 21, 2025 | 927.00 | 927.00 | 923.00 | 926.00 | 886.72 | -0.11% | 2,300 |
| Oct 20, 2025 | 925.00 | 930.00 | 921.00 | 927.00 | 887.68 | 0.76% | 4,400 |
| Oct 17, 2025 | 923.00 | 931.00 | 920.00 | 920.00 | 880.98 | -1.08% | 5,800 |
| Oct 16, 2025 | 920.00 | 930.00 | 920.00 | 930.00 | 890.55 | 1.09% | 3,700 |
| Oct 15, 2025 | 924.00 | 928.00 | 920.00 | 920.00 | 880.98 | -1.08% | 3,600 |
| Oct 14, 2025 | 900.00 | 930.00 | 900.00 | 930.00 | 890.55 | -0.43% | 11,100 |
| Oct 10, 2025 | 936.00 | 936.00 | 929.00 | 934.00 | 894.38 | -0.11% | 1,800 |
| Oct 9, 2025 | 936.00 | 936.00 | 928.00 | 935.00 | 895.34 | 0.11% | 2,700 |