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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,100	2,098.5	2,098.5	2,110	2,087	239,600
September 26, 2025	2,080.5	2,088	2,088	2,088.5	2,072	209,300
September 25, 2025	2,080	2,080.5	2,080.5	2,090	2,076.5	193,300
September 24, 2025	2,078	2,069.5	2,069.5	2,083.5	2,054	213,500
September 22, 2025	2,047.5	2,073	2,073	2,081.5	2,038.5	294,400
September 19, 2025	2,084.5	2,038	2,038	2,085.5	2,027	478,000
September 18, 2025	2,069	2,060	2,060	2,072	2,052.5	199,800
September 17, 2025	2,069	2,060	2,060	2,072	2,052.5	216,900
September 16, 2025	2,061.5	2,060	2,060	2,067.5	2,046	233,800
September 12, 2025	2,075.5	2,063	2,063	2,082	2,060	309,300
September 11, 2025	2,066	2,073	2,073	2,088.5	2,060	248,100
September 10, 2025	2,060	2,066	2,066	2,067	2,052.5	161,900
September 09, 2025	2,054	2,066.5	2,066.5	2,069	2,051	172,000
September 08, 2025	2,050	2,052	2,052	2,054	2,036.5	134,700
September 05, 2025	2,011	2,041	2,041	2,047	2,011	229,800
September 04, 2025	2,022	2,015.5	2,015.5	2,031.5	2,010.5	184,000
September 03, 2025	2,012.5	2,022.5	2,022.5	2,029.5	2,009	274,300
September 02, 2025	2,008.5	2,012	2,012	2,019	2,004.5	216,100
September 01, 2025	2,018	2,007	2,007	2,031	1,998	190,200
August 29, 2025	2,017.5	2,025	2,025	2,030	2,007.5	299,900
August 28, 2025	2,039	2,028	2,028	2,042	2,020	551,800
August 27, 2025	2,035	2,036	2,036	2,047.5	2,026.5	333,700
August 26, 2025	2,053.5	2,045	2,045	2,055.5	2,033	244,900
August 25, 2025	2,027	2,054	2,054	2,059.5	2,018	320,700
August 22, 2025	2,019	2,026.5	2,026.5	2,026.5	2,009	212,900
August 21, 2025	2,021	2,024.5	2,024.5	2,031.5	2,014	256,300
August 20, 2025	2,036	2,021	2,021	2,044.5	2,021	266,100
August 19, 2025	2,023.5	2,025	2,025	2,028.5	2,008	372,700
August 18, 2025	2,051	2,029.5	2,029.5	2,051	2,024	328,600
August 15, 2025	2,050	2,053	2,053	2,062	2,036.5	284,800
August 14, 2025	2,050	2,050	2,050	2,056	2,039	231,300
August 13, 2025	2,045	2,055	2,055	2,059.5	2,038.5	317,400
August 12, 2025	2,071	2,045	2,045	2,079	2,041	451,100
August 08, 2025	2,050	2,071	2,071	2,080	2,047.5	525,000
August 07, 2025	2,011	2,042.5	2,042.5	2,045	2,003	336,300
August 06, 2025	2,005	2,031.5	2,031.5	2,039	2,002	358,800
August 05, 2025	2,012.5	2,008	2,008	2,042.5	2,000	447,400
August 04, 2025	1,947	2,002.5	2,002.5	2,010.5	1,940.5	737,800
August 01, 2025	1,957.5	1,980	1,980	1,985.5	1,956	676,500
July 31, 2025	1,959.5	1,956	1,956	1,969	1,949	530,300
July 30, 2025	1,940	1,947.5	1,947.5	1,950	1,931	1.9M
July 29, 2025	1,926	1,948	1,948	1,948	1,922.5	658,000
July 28, 2025	1,924	1,940	1,940	1,953	1,918.5	638,400
July 25, 2025	1,913.5	1,921	1,921	1,929	1,903	503,400
July 24, 2025	1,877	1,909.5	1,909.5	1,909.5	1,868.5	582,300
July 23, 2025	1,849	1,876.5	1,876.5	1,888	1,846	617,100
July 22, 2025	1,844	1,842.5	1,842.5	1,858.5	1,830.5	426,900
July 18, 2025	1,863	1,839	1,839	1,868	1,835	428,200
July 17, 2025	1,820	1,851	1,851	1,851.5	1,820	479,800
July 16, 2025	1,822	1,827	1,827	1,833	1,813	387,300
July 15, 2025	1,844	1,827	1,827	1,854	1,819	534,700
July 14, 2025	1,897.5	1,850.5	1,850.5	1,897.5	1,844	714,700
July 11, 2025	1,900	1,915	1,915	1,924.5	1,858	1.54M
July 10, 2025	1,752	1,755.5	1,755.5	1,760	1,739	438,900
July 09, 2025	1,757	1,751.5	1,751.5	1,771	1,751	404,500
July 08, 2025	1,730	1,757	1,757	1,760	1,727.5	457,500
July 07, 2025	1,731.5	1,724	1,724	1,735	1,723.5	299,400
July 04, 2025	1,737	1,731	1,731	1,740	1,719	175,100
July 03, 2025	1,712.5	1,728	1,728	1,735.5	1,706.5	224,100
July 02, 2025	1,700	1,712.5	1,712.5	1,716.5	1,700	240,000

OSG Corporation (6136.T) JPX