If you invested ¥1000 in OSG Corporation (6136.T) 10 years ago, it would be worth ¥2,282 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,301.05, while ¥1000 invested 1 year ago would be worth ¥1,770.02. This corresponds to total returns of 128.2%, 130.1%, 77%, respectively, with annualized returns of 8.6%, 18.15%, 77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,580 | 3,649 | 3,649 | 3,666 | 3,570 | 340,100 |
| September 30, 2026 | 3,561 | 3,597 | 3,597 | 3,617 | 3,561 | 382,800 |
| September 29, 2026 | 3,517 | 3,555 | 3,555 | 3,565 | 3,503 | 292,800 |
| September 28, 2026 | 3,580 | 3,554 | 3,554 | 3,611 | 3,554 | 287,500 |
| September 25, 2026 | 3,515 | 3,564 | 3,564 | 3,569 | 3,491 | 590,100 |
| September 24, 2026 | 3,543 | 3,540 | 3,540 | 3,565 | 3,481 | 416,500 |
| September 18, 2026 | 3,500 | 3,488 | 3,488 | 3,516 | 3,456 | 476,400 |
| September 17, 2026 | 3,501 | 3,458 | 3,458 | 3,527 | 3,437 | 340,400 |
| September 16, 2026 | 3,405 | 3,497 | 3,497 | 3,497 | 3,401 | 295,600 |
| September 15, 2026 | 3,400 | 3,433 | 3,433 | 3,459 | 3,370 | 240,600 |
| September 11, 2026 | 3,307 | 3,382 | 3,382 | 3,390 | 3,282 | 318,900 |
| September 10, 2026 | 3,467 | 3,422 | 3,422 | 3,469 | 3,388 | 274,000 |
| September 09, 2026 | 3,451 | 3,482 | 3,482 | 3,501 | 3,445 | 291,200 |
| September 08, 2026 | 3,600 | 3,425 | 3,425 | 3,614 | 3,420 | 483,500 |
| September 07, 2026 | 3,630 | 3,647 | 3,647 | 3,665 | 3,608 | 167,600 |
| September 04, 2026 | 3,557 | 3,600 | 3,600 | 3,602 | 3,531 | 241,700 |
| September 03, 2026 | 3,582 | 3,588 | 3,588 | 3,599 | 3,525 | 299,900 |
| September 02, 2026 | 3,638 | 3,567 | 3,567 | 3,659 | 3,567 | 316,400 |
| September 01, 2026 | 3,680 | 3,700 | 3,700 | 3,733 | 3,646 | 334,900 |
| August 31, 2026 | 3,685 | 3,713 | 3,713 | 3,746 | 3,637 | 377,900 |
| August 28, 2026 | 3,749 | 3,706 | 3,706 | 3,799 | 3,700 | 412,900 |
| August 27, 2026 | 3,786 | 3,730 | 3,730 | 3,836 | 3,728 | 410,000 |
| August 26, 2026 | 3,725 | 3,776 | 3,776 | 3,776 | 3,693 | 200,600 |
| August 25, 2026 | 3,707 | 3,728 | 3,728 | 3,743 | 3,636 | 205,400 |
| August 24, 2026 | 3,631 | 3,707 | 3,707 | 3,734 | 3,615 | 291,500 |
| August 21, 2026 | 3,617 | 3,639 | 3,639 | 3,673 | 3,601 | 327,600 |
| August 20, 2026 | 3,658 | 3,674 | 3,674 | 3,688 | 3,619 | 255,000 |
| August 19, 2026 | 3,688 | 3,632 | 3,632 | 3,720 | 3,613 | 299,700 |
| August 18, 2026 | 4,066 | 3,828 | 3,828 | 4,079 | 3,819 | 609,400 |
| August 17, 2026 | 3,910 | 3,955 | 3,955 | 3,982 | 3,853 | 327,100 |
| August 14, 2026 | 3,950 | 3,907 | 3,907 | 3,970 | 3,873 | 213,100 |
| August 13, 2026 | 3,923 | 3,904 | 3,904 | 3,929 | 3,843 | 286,100 |
| August 12, 2026 | 3,891 | 3,879 | 3,879 | 3,916 | 3,802 | 291,800 |
| August 10, 2026 | 3,961 | 3,891 | 3,891 | 4,020 | 3,880 | 310,900 |
| August 07, 2026 | 3,962 | 3,931 | 3,931 | 3,984 | 3,849 | 316,700 |
| August 06, 2026 | 3,920 | 3,952 | 3,952 | 3,985 | 3,880 | 288,500 |
| August 05, 2026 | 3,809 | 3,990 | 3,990 | 3,996 | 3,792 | 540,600 |
| August 04, 2026 | 3,629 | 3,688 | 3,688 | 3,718 | 3,619 | 360,400 |
| August 03, 2026 | 3,634 | 3,619 | 3,619 | 3,671 | 3,514 | 460,000 |
| July 31, 2026 | 3,650 | 3,676 | 3,676 | 3,717 | 3,569 | 592,900 |
| July 30, 2026 | 3,596 | 3,561 | 3,561 | 3,653 | 3,533 | 466,600 |
| July 29, 2026 | 3,730 | 3,622 | 3,622 | 3,736 | 3,539 | 587,200 |
| July 28, 2026 | 3,867 | 3,717 | 3,717 | 3,900 | 3,707 | 652,700 |
| July 27, 2026 | 3,860 | 4,007 | 4,007 | 4,007 | 3,840 | 710,300 |
| July 24, 2026 | 3,800 | 3,860 | 3,860 | 3,894 | 3,780 | 705,200 |
| July 23, 2026 | 3,749 | 3,770 | 3,770 | 3,800 | 3,720 | 406,600 |
| July 22, 2026 | 3,810 | 3,751 | 3,751 | 3,850 | 3,751 | 534,800 |
| July 21, 2026 | 3,810 | 3,790 | 3,790 | 3,826 | 3,731 | 533,700 |
| July 17, 2026 | 3,865 | 3,740 | 3,740 | 3,888 | 3,668 | 618,900 |
| July 16, 2026 | 3,982 | 3,906 | 3,906 | 3,987 | 3,858 | 471,300 |
| July 15, 2026 | 4,030 | 3,975 | 3,975 | 4,057 | 3,905 | 553,300 |
| July 14, 2026 | 4,000 | 3,970 | 3,970 | 4,023 | 3,867 | 785,400 |
| July 13, 2026 | 4,197 | 4,058 | 4,058 | 4,223 | 4,035 | 1.24M |
| July 10, 2026 | 3,900 | 3,777 | 3,777 | 3,926 | 3,757 | 542,700 |
| July 09, 2026 | 3,781 | 3,830 | 3,830 | 3,834 | 3,750 | 669,500 |
| July 08, 2026 | 3,835 | 3,730 | 3,730 | 3,878 | 3,712 | 529,200 |
| July 07, 2026 | 4,001 | 3,875 | 3,875 | 4,022 | 3,824 | 552,300 |
| July 06, 2026 | 4,031 | 4,020 | 4,020 | 4,123 | 3,950 | 719,900 |
| July 03, 2026 | 3,830 | 4,101 | 4,101 | 4,101 | 3,751 | 1.35M |
| July 02, 2026 | 3,725 | 3,722 | 3,722 | 3,788 | 3,633 | 466,000 |