OSG Corporation - 6136.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,504.5	2,556	2,556	2,576	2,496.5	487,500
January 13, 2026	2,575.5	2,513	2,513	2,585	2,485	781,500
January 09, 2026	2,521	2,498	2,498	2,528	2,389	1.11M
January 08, 2026	2,336	2,371	2,371	2,373	2,330	477,600
January 07, 2026	2,320	2,336	2,336	2,361.5	2,312.5	350,900
January 06, 2026	2,309	2,318.5	2,318.5	2,328	2,293.5	210,200
January 05, 2026	2,308	2,294.5	2,294.5	2,310	2,285	226,300
December 30, 2025	2,290.5	2,286	2,286	2,309.5	2,280	175,100
December 29, 2025	2,282	2,285.5	2,285.5	2,287	2,267.5	190,500
December 26, 2025	2,296.5	2,282.5	2,282.5	2,301.5	2,280.5	98,300
December 25, 2025	2,298.5	2,295	2,295	2,306	2,282.5	161,400
December 24, 2025	2,292	2,286.5	2,286.5	2,308	2,278.5	135,000
December 23, 2025	2,265.5	2,295	2,295	2,295	2,258.5	131,500
December 22, 2025	2,287	2,265.5	2,265.5	2,290	2,254.5	334,200
December 19, 2025	2,256	2,274.5	2,274.5	2,281	2,256	208,500
December 18, 2025	2,270.5	2,268.5	2,268.5	2,280.5	2,258	166,300
December 17, 2025	2,281	2,280	2,280	2,292	2,260	255,000
December 16, 2025	2,340	2,291	2,291	2,345.5	2,286.5	218,100
December 15, 2025	2,353.5	2,349	2,349	2,360	2,325	265,100
December 12, 2025	2,328	2,353.5	2,353.5	2,353.5	2,317.5	269,400
December 11, 2025	2,329	2,309	2,309	2,340.5	2,287	233,900
December 10, 2025	2,337.5	2,315	2,315	2,349.5	2,315	228,300
December 09, 2025	2,325	2,326.5	2,326.5	2,348.5	2,321.5	271,200
December 08, 2025	2,299	2,318.5	2,318.5	2,346.5	2,288.5	367,600
December 05, 2025	2,293	2,277	2,277	2,310	2,277	99,300
December 04, 2025	2,270	2,312	2,312	2,315	2,268	226,600
December 03, 2025	2,296.5	2,276.5	2,276.5	2,309.5	2,276.5	283,700
December 02, 2025	2,284	2,297.5	2,297.5	2,297.5	2,269.5	272,400
December 01, 2025	2,296	2,286.5	2,286.5	2,308	2,284.5	275,900
November 28, 2025	2,273	2,298.5	2,298.5	2,302	2,262.5	377,600
November 27, 2025	2,250	2,273	2,273	2,284.5	2,250	457,600
November 26, 2025	2,300	2,315.5	2,255.5	2,337	2,293	578,800
November 25, 2025	2,274	2,279.5	2,220.43	2,290	2,267.5	413,600
November 21, 2025	2,220.5	2,260	2,260	2,270	2,216.5	490,300
November 20, 2025	2,220	2,226.5	2,226.5	2,248.5	2,216	245,300
November 19, 2025	2,220	2,195.5	2,195.5	2,228.5	2,191.5	257,600
November 18, 2025	2,213	2,214.5	2,214.5	2,234	2,207.5	274,600
November 17, 2025	2,235.5	2,219.5	2,219.5	2,235.5	2,216.5	211,000
November 14, 2025	2,203.5	2,237	2,237	2,237	2,200	316,200
November 13, 2025	2,284	2,236.5	2,236.5	2,284	2,233.5	185,000
November 12, 2025	2,252	2,265	2,265	2,285.5	2,246	316,700
November 11, 2025	2,264.5	2,252	2,252	2,264.5	2,238	251,300
November 10, 2025	2,252	2,257	2,257	2,276.5	2,242.5	267,300
November 07, 2025	2,206	2,240.5	2,240.5	2,245	2,198.5	316,400
November 06, 2025	2,228.5	2,220	2,220	2,243	2,209.5	241,100
November 05, 2025	2,228.5	2,220	2,220	2,243	2,209.5	374,500
November 04, 2025	2,206	2,195.5	2,195.5	2,220.5	2,147.5	374,500
October 31, 2025	2,238.5	2,237.5	2,237.5	2,246	2,221	301,800
October 30, 2025	2,238.5	2,237.5	2,237.5	2,246	2,221	301,800
October 29, 2025	2,260	2,200	2,200	2,263	2,200	258,900
October 28, 2025	2,288	2,248.5	2,248.5	2,300	2,248	251,500
October 27, 2025	2,288	2,300.5	2,300.5	2,309.5	2,274.5	245,400
October 24, 2025	2,259.5	2,267	2,267	2,279.5	2,250.5	265,500
October 23, 2025	2,260	2,249	2,249	2,260	2,236	329,800
October 22, 2025	2,265	2,272.5	2,272.5	2,287.5	2,260.5	340,700
October 21, 2025	2,285.5	2,271.5	2,271.5	2,289	2,258.5	297,900
October 20, 2025	2,280	2,267.5	2,267.5	2,280	2,258	313,300
October 17, 2025	2,268.5	2,253	2,253	2,279	2,243	427,400
October 16, 2025	2,268	2,218.5	2,218.5	2,273.5	2,213	463,300
October 15, 2025	2,234.5	2,262	2,262	2,269	2,218.5	312,000

OSG Corporation (6136.T) JPX