OSG Corp 6136
TSE · Japan · Produzierendes Gewerbe
¥3.649,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.649,00 | 0,00 % | ¥3.642,00 | ¥3.710,00 | ¥3.628,00 | 317,50K |
| 2026-10-01 | ¥3.649,00 | +1,45 % | ¥3.580,00 | ¥3.666,00 | ¥3.570,00 | 340,10K |
| 2026-09-30 | ¥3.597,00 | +1,18 % | ¥3.561,00 | ¥3.617,00 | ¥3.561,00 | 382,80K |
| 2026-09-29 | ¥3.555,00 | +0,03 % | ¥3.517,00 | ¥3.565,00 | ¥3.503,00 | 292,80K |
| 2026-09-28 | ¥3.554,00 | -0,28 % | ¥3.580,00 | ¥3.611,00 | ¥3.554,00 | 287,50K |
| 2026-09-25 | ¥3.564,00 | +0,68 % | ¥3.515,00 | ¥3.569,00 | ¥3.491,00 | 590,10K |
| 2026-09-24 | ¥3.540,00 | +1,49 % | ¥3.543,00 | ¥3.565,00 | ¥3.481,00 | 416,50K |
| 2026-09-18 | ¥3.488,00 | +0,87 % | ¥3.500,00 | ¥3.516,00 | ¥3.456,00 | 476,40K |
| 2026-09-17 | ¥3.458,00 | -1,12 % | ¥3.501,00 | ¥3.527,00 | ¥3.437,00 | 340,40K |
| 2026-09-16 | ¥3.497,00 | +1,86 % | ¥3.405,00 | ¥3.497,00 | ¥3.401,00 | 295,60K |
| 2026-09-15 | ¥3.433,00 | +0,97 % | ¥3.400,00 | ¥3.459,00 | ¥3.370,00 | 240,60K |
| 2026-09-14 | ¥3.400,00 | +0,53 % | ¥3.341,00 | ¥3.413,00 | ¥3.305,00 | 258,00K |
| 2026-09-11 | ¥3.382,00 | -1,17 % | ¥3.307,00 | ¥3.390,00 | ¥3.282,00 | 318,90K |
| 2026-09-10 | ¥3.422,00 | -1,72 % | ¥3.467,00 | ¥3.469,00 | ¥3.388,00 | 274,00K |
| 2026-09-09 | ¥3.482,00 | +1,66 % | ¥3.451,00 | ¥3.501,00 | ¥3.445,00 | 291,20K |
| 2026-09-08 | ¥3.425,00 | -6,09 % | ¥3.600,00 | ¥3.614,00 | ¥3.420,00 | 483,50K |
| 2026-09-07 | ¥3.647,00 | +1,31 % | ¥3.630,00 | ¥3.665,00 | ¥3.608,00 | 167,60K |
| 2026-09-04 | ¥3.600,00 | +0,33 % | ¥3.557,00 | ¥3.602,00 | ¥3.531,00 | 241,70K |
| 2026-09-03 | ¥3.588,00 | +0,59 % | ¥3.582,00 | ¥3.599,00 | ¥3.525,00 | 299,90K |
| 2026-09-02 | ¥3.567,00 | -3,59 % | ¥3.638,00 | ¥3.659,00 | ¥3.567,00 | 316,40K |
| 2026-09-01 | ¥3.700,00 | -0,35 % | ¥3.680,00 | ¥3.733,00 | ¥3.646,00 | 334,90K |
| 2026-08-31 | ¥3.713,00 | +0,19 % | ¥3.685,00 | ¥3.746,00 | ¥3.637,00 | 377,90K |
| 2026-08-28 | ¥3.706,00 | -0,64 % | ¥3.749,00 | ¥3.799,00 | ¥3.700,00 | 412,90K |
| 2026-08-27 | ¥3.730,00 | -1,22 % | ¥3.786,00 | ¥3.836,00 | ¥3.728,00 | 410,00K |
| 2026-08-26 | ¥3.776,00 | +1,29 % | ¥3.725,00 | ¥3.776,00 | ¥3.693,00 | 200,60K |
| 2026-08-25 | ¥3.728,00 | +0,57 % | ¥3.707,00 | ¥3.743,00 | ¥3.636,00 | 205,40K |
| 2026-08-24 | ¥3.707,00 | +1,87 % | ¥3.631,00 | ¥3.734,00 | ¥3.615,00 | 291,50K |
| 2026-08-21 | ¥3.639,00 | -0,95 % | ¥3.617,00 | ¥3.673,00 | ¥3.601,00 | 327,60K |
| 2026-08-20 | ¥3.674,00 | +1,16 % | ¥3.658,00 | ¥3.688,00 | ¥3.619,00 | 255,00K |
| 2026-08-19 | ¥3.632,00 | -5,12 % | ¥3.688,00 | ¥3.720,00 | ¥3.613,00 | 299,70K |
| 2026-08-18 | ¥3.828,00 | -3,21 % | ¥4.066,00 | ¥4.079,00 | ¥3.819,00 | 609,40K |
| 2026-08-17 | ¥3.955,00 | +1,23 % | ¥3.910,00 | ¥3.982,00 | ¥3.853,00 | 327,10K |
| 2026-08-14 | ¥3.907,00 | +0,08 % | ¥3.950,00 | ¥3.970,00 | ¥3.873,00 | 213,10K |
| 2026-08-13 | ¥3.904,00 | +0,64 % | ¥3.923,00 | ¥3.929,00 | ¥3.843,00 | 286,10K |
| 2026-08-12 | ¥3.879,00 | -0,31 % | ¥3.891,00 | ¥3.916,00 | ¥3.802,00 | 291,80K |
| 2026-08-10 | ¥3.891,00 | -1,02 % | ¥3.961,00 | ¥4.020,00 | ¥3.880,00 | 310,90K |
| 2026-08-07 | ¥3.931,00 | -0,53 % | ¥3.962,00 | ¥3.984,00 | ¥3.849,00 | 316,70K |
| 2026-08-06 | ¥3.952,00 | -0,95 % | ¥3.920,00 | ¥3.985,00 | ¥3.880,00 | 288,50K |
| 2026-08-05 | ¥3.990,00 | +8,19 % | ¥3.809,00 | ¥3.996,00 | ¥3.792,00 | 540,60K |
| 2026-08-04 | ¥3.688,00 | +1,91 % | ¥3.629,00 | ¥3.718,00 | ¥3.619,00 | 360,40K |
| 2026-08-03 | ¥3.619,00 | -1,55 % | ¥3.634,00 | ¥3.671,00 | ¥3.514,00 | 460,00K |
| 2026-07-31 | ¥3.676,00 | +3,23 % | ¥3.650,00 | ¥3.717,00 | ¥3.569,00 | 592,90K |
| 2026-07-30 | ¥3.561,00 | -1,68 % | ¥3.596,00 | ¥3.653,00 | ¥3.533,00 | 466,60K |
| 2026-07-29 | ¥3.622,00 | -2,56 % | ¥3.730,00 | ¥3.736,00 | ¥3.539,00 | 587,20K |
| 2026-07-28 | ¥3.717,00 | -7,24 % | ¥3.867,00 | ¥3.900,00 | ¥3.707,00 | 652,70K |
| 2026-07-27 | ¥4.007,00 | +3,81 % | ¥3.860,00 | ¥4.007,00 | ¥3.840,00 | 710,30K |
| 2026-07-24 | ¥3.860,00 | +2,39 % | ¥3.800,00 | ¥3.894,00 | ¥3.780,00 | 705,20K |
| 2026-07-23 | ¥3.770,00 | +0,51 % | ¥3.749,00 | ¥3.800,00 | ¥3.720,00 | 406,60K |
| 2026-07-22 | ¥3.751,00 | -1,03 % | ¥3.810,00 | ¥3.850,00 | ¥3.751,00 | 534,80K |
| 2026-07-21 | ¥3.790,00 | +1,34 % | ¥3.810,00 | ¥3.826,00 | ¥3.731,00 | 533,70K |
| 2026-07-17 | ¥3.740,00 | -4,25 % | ¥3.865,00 | ¥3.888,00 | ¥3.668,00 | 618,90K |
| 2026-07-16 | ¥3.906,00 | -1,74 % | ¥3.982,00 | ¥3.987,00 | ¥3.858,00 | 471,30K |
| 2026-07-15 | ¥3.975,00 | +0,13 % | ¥4.030,00 | ¥4.056,00 | ¥3.905,00 | 553,30K |
| 2026-07-14 | ¥3.970,00 | -2,17 % | ¥4.000,00 | ¥4.023,00 | ¥3.867,00 | 785,40K |
| 2026-07-13 | ¥4.058,00 | +7,44 % | ¥4.197,00 | ¥4.223,00 | ¥4.035,00 | 1,24M |
| 2026-07-10 | ¥3.777,00 | -1,38 % | ¥3.900,00 | ¥3.926,00 | ¥3.757,00 | 542,70K |
| 2026-07-09 | ¥3.830,00 | +2,68 % | ¥3.781,00 | ¥3.834,00 | ¥3.750,00 | 669,50K |
| 2026-07-08 | ¥3.730,00 | -3,74 % | ¥3.835,00 | ¥3.878,00 | ¥3.712,00 | 529,20K |
| 2026-07-07 | ¥3.875,00 | -3,61 % | ¥4.001,00 | ¥4.022,00 | ¥3.824,00 | 552,30K |
| 2026-07-06 | ¥4.020,00 | -1,98 % | ¥4.031,00 | ¥4.123,00 | ¥3.950,00 | 719,90K |
| 2026-07-03 | ¥4.101,00 | +10,18 % | ¥3.830,00 | ¥4.101,00 | ¥3.751,00 | 1,35M |
| 2026-07-02 | ¥3.722,00 | -1,72 % | ¥3.725,00 | ¥3.788,00 | ¥3.633,00 | 466,00K |
| 2026-07-01 | ¥3.787,00 | +4,27 % | ¥3.702,00 | ¥3.819,00 | ¥3.702,00 | 440,90K |
| 2026-06-30 | ¥3.632,00 | +0,83 % | ¥3.600,00 | ¥3.697,00 | ¥3.569,00 | 539,60K |
| 2026-06-29 | ¥3.602,00 | -0,72 % | ¥3.619,00 | ¥3.619,00 | ¥3.512,00 | 377,00K |
| 2026-06-26 | ¥3.628,00 | -0,55 % | ¥3.718,00 | ¥3.728,00 | ¥3.591,00 | 354,20K |
| 2026-06-25 | ¥3.648,00 | +1,53 % | ¥3.663,00 | ¥3.692,00 | ¥3.626,00 | 416,90K |
| 2026-06-24 | ¥3.593,00 | -1,40 % | ¥3.624,00 | ¥3.721,00 | ¥3.578,00 | 471,10K |
| 2026-06-23 | ¥3.644,00 | -2,49 % | ¥3.756,00 | ¥3.766,00 | ¥3.631,00 | 462,10K |
| 2026-06-22 | ¥3.737,00 | +2,08 % | ¥3.670,00 | ¥3.755,00 | ¥3.665,00 | 276,20K |
| 2026-06-19 | ¥3.661,00 | +1,13 % | ¥3.635,00 | ¥3.685,00 | ¥3.616,00 | 378,20K |
| 2026-06-18 | ¥3.620,00 | +1,17 % | ¥3.558,00 | ¥3.627,00 | ¥3.526,00 | 542,00K |
| 2026-06-17 | ¥3.578,00 | +2,35 % | ¥3.460,00 | ¥3.578,00 | ¥3.400,00 | 507,20K |
| 2026-06-16 | ¥3.496,00 | +0,17 % | ¥3.466,00 | ¥3.496,00 | ¥3.434,00 | 411,70K |
| 2026-06-15 | ¥3.490,00 | +3,50 % | ¥3.440,00 | ¥3.514,00 | ¥3.395,00 | 505,40K |
| 2026-06-12 | ¥3.372,00 | +1,63 % | ¥3.404,00 | ¥3.474,00 | ¥3.365,00 | 477,90K |
| 2026-06-11 | ¥3.318,00 | +1,10 % | ¥3.226,00 | ¥3.346,00 | ¥3.161,00 | 821,40K |
| 2026-06-10 | ¥3.282,00 | -0,70 % | ¥3.300,00 | ¥3.323,00 | ¥3.257,00 | 273,30K |
| 2026-06-09 | ¥3.305,00 | +0,82 % | ¥3.320,00 | ¥3.330,00 | ¥3.231,00 | 280,20K |
| 2026-06-08 | ¥3.278,00 | -4,24 % | ¥3.295,00 | ¥3.334,00 | ¥3.241,00 | 224,30K |
| 2026-06-05 | ¥3.423,00 | +1,69 % | ¥3.368,00 | ¥3.427,00 | ¥3.331,00 | 257,40K |
| 2026-06-04 | ¥3.366,00 | -3,36 % | ¥3.413,00 | ¥3.477,00 | ¥3.362,00 | 381,40K |
| 2026-06-03 | ¥3.483,00 | +3,78 % | ¥3.400,00 | ¥3.492,00 | ¥3.391,00 | 444,30K |
| 2026-06-02 | ¥3.356,00 | -2,53 % | ¥3.390,00 | ¥3.390,00 | ¥3.298,00 | 331,10K |
| 2026-06-01 | ¥3.443,00 | +0,53 % | ¥3.400,00 | ¥3.497,00 | ¥3.350,00 | 432,00K |
| 2026-05-29 | ¥3.425,00 | +0,03 % | ¥3.451,00 | ¥3.463,00 | ¥3.421,00 | 532,10K |
| 2026-05-28 | ¥3.424,00 | -1,15 % | ¥3.406,00 | ¥3.434,00 | ¥3.362,00 | 314,30K |
| 2026-05-27 | ¥3.464,00 | +0,26 % | ¥3.488,00 | ¥3.520,00 | ¥3.423,00 | 374,80K |
| 2026-05-26 | ¥3.455,00 | -1,23 % | ¥3.500,00 | ¥3.522,00 | ¥3.426,00 | 213,70K |
| 2026-05-25 | ¥3.498,00 | +3,03 % | ¥3.430,00 | ¥3.539,00 | ¥3.401,00 | 303,20K |