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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,195.5	2,203.5	2,203.5	2,239.5	2,177.5	493,000
October 10, 2025	2,256	2,231	2,231	2,292	2,211.5	696,100
October 09, 2025	2,222	2,265.5	2,265.5	2,274	2,222	338,700
October 08, 2025	2,230	2,228	2,228	2,253	2,228	446,100
October 07, 2025	2,212	2,204	2,204	2,229	2,204	356,400
October 06, 2025	2,224	2,198.5	2,198.5	2,227.5	2,174.5	465,600
October 03, 2025	2,130	2,174	2,174	2,182	2,123	471,100
October 02, 2025	2,122	2,128	2,128	2,158	2,119.5	365,500
October 01, 2025	2,114	2,125.5	2,125.5	2,130.5	2,085.5	433,900
September 30, 2025	2,105	2,121	2,121	2,130.5	2,103.5	307,000
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

OSG Corporation (6136.T) JPX