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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OSG Corporation (6136.T) JPX