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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,847.5	2,828.5	2,828.5	2,859.5	2,818.5	338,700
February 19, 2026	2,830	2,864.5	2,864.5	2,873.5	2,822	384,900
February 18, 2026	2,826.5	2,832	2,832	2,848	2,802.5	234,100
February 17, 2026	2,796	2,814	2,814	2,828	2,773	440,100
February 16, 2026	2,782.5	2,809	2,809	2,822.5	2,766.5	429,700
February 13, 2026	2,786	2,762	2,762	2,788	2,726.5	356,100
February 12, 2026	2,753.5	2,786	2,786	2,799.5	2,752	376,700
February 10, 2026	2,726.5	2,743	2,743	2,756.5	2,723	435,800
February 09, 2026	2,730.5	2,719	2,719	2,741	2,706	271,000
February 06, 2026	2,632.5	2,663.5	2,663.5	2,671	2,622.5	237,500
February 05, 2026	2,676.5	2,632	2,632	2,676.5	2,630	310,000
February 04, 2026	2,634.5	2,646	2,646	2,669.5	2,622	465,400
February 03, 2026	2,588	2,611.5	2,611.5	2,632	2,581	317,100
February 02, 2026	2,632	2,556	2,556	2,638.5	2,556	276,000
January 30, 2026	2,600	2,613.5	2,613.5	2,626.5	2,586.5	334,500
January 29, 2026	2,576.5	2,583	2,583	2,587	2,551	339,100
January 28, 2026	2,581	2,564.5	2,564.5	2,608	2,542.5	441,400
January 27, 2026	2,541.5	2,589	2,589	2,614	2,541.5	380,100
January 26, 2026	2,552	2,560	2,560	2,583	2,515.5	309,600
January 23, 2026	2,587	2,589.5	2,589.5	2,601.5	2,567.5	222,100
January 22, 2026	2,568	2,573	2,573	2,592.5	2,551	248,900
January 21, 2026	2,500	2,538	2,538	2,545.5	2,500	169,000
January 20, 2026	2,550.5	2,539	2,539	2,559.5	2,516.5	260,100
January 19, 2026	2,545	2,563	2,563	2,579.5	2,520	260,200
January 16, 2026	2,510	2,565.5	2,565.5	2,569.5	2,505	314,500
January 15, 2026	2,544.5	2,513.5	2,513.5	2,566	2,505	441,200
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

OSG Corporation (6136.T) JPX