OSG Corp 6136
TSE · Japan · Producer Manufacturing
¥3,649.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |