OSG Corporation Co., Ltd. 6757
TSE · Japan · Producer Manufacturing
¥915.00+6.00 (+0.66%)
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 | ¥915.00 | +0.66% | ¥910.00 | ¥918.00 | ¥910.00 | 8.90K |
| 2026-10-01 | ¥909.00 | 0.00% | ¥908.00 | ¥909.00 | ¥907.00 | 2.20K |
| 2026-09-30 | ¥909.00 | +0.66% | ¥902.00 | ¥909.00 | ¥901.00 | 2.00K |
| 2026-09-29 | ¥903.00 | 0.00% | ¥908.00 | ¥908.00 | ¥896.00 | 4.70K |
| 2026-09-28 | ¥903.00 | -0.33% | ¥908.00 | ¥910.00 | ¥903.00 | 6.70K |
| 2026-09-25 | ¥906.00 | -0.33% | ¥908.00 | ¥908.00 | ¥904.00 | 3.00K |
| 2026-09-24 | ¥909.00 | +0.44% | ¥905.00 | ¥909.00 | ¥904.00 | 8.80K |
| 2026-09-18 | ¥905.00 | +1.34% | ¥900.00 | ¥910.00 | ¥892.00 | 17.40K |
| 2026-09-17 | ¥893.00 | +0.11% | ¥894.00 | ¥895.00 | ¥890.00 | 3.30K |
| 2026-09-16 | ¥892.00 | +0.34% | ¥890.00 | ¥892.00 | ¥888.00 | 4.00K |
| 2026-09-15 | ¥889.00 | -0.89% | ¥893.00 | ¥893.00 | ¥882.00 | 6.90K |
| 2026-09-14 | ¥897.00 | +2.16% | ¥878.00 | ¥897.00 | ¥878.00 | 10.70K |
| 2026-09-11 | ¥878.00 | +0.11% | ¥875.00 | ¥882.00 | ¥875.00 | 2.20K |
| 2026-09-10 | ¥877.00 | +0.34% | ¥874.00 | ¥879.00 | ¥874.00 | 1.90K |
| 2026-09-09 | ¥874.00 | -0.79% | ¥875.00 | ¥875.00 | ¥874.00 | 200 |
| 2026-09-08 | ¥881.00 | +0.57% | ¥882.00 | ¥882.00 | ¥866.00 | 2.20K |
| 2026-09-07 | ¥876.00 | 0.00% | ¥878.00 | ¥880.00 | ¥875.00 | 1.20K |
| 2026-09-04 | ¥876.00 | -0.23% | ¥877.00 | ¥878.00 | ¥875.00 | 2.10K |
| 2026-09-03 | ¥878.00 | +0.23% | ¥876.00 | ¥881.00 | ¥876.00 | 500 |
| 2026-09-02 | ¥876.00 | -0.68% | ¥882.00 | ¥882.00 | ¥876.00 | 4.90K |
| 2026-09-01 | ¥882.00 | +0.34% | ¥882.00 | ¥882.00 | ¥874.00 | 2.10K |
| 2026-08-31 | ¥879.00 | +0.34% | ¥878.00 | ¥879.00 | ¥875.00 | 1.30K |
| 2026-08-28 | ¥876.00 | -0.45% | ¥882.00 | ¥882.00 | ¥876.00 | 2.10K |
| 2026-08-27 | ¥880.00 | -0.23% | ¥885.00 | ¥885.00 | ¥880.00 | 2.90K |
| 2026-08-26 | ¥882.00 | -0.68% | ¥888.00 | ¥888.00 | ¥881.00 | 1.00K |
| 2026-08-25 | ¥888.00 | +0.11% | ¥887.00 | ¥888.00 | ¥887.00 | 3.10K |
| 2026-08-24 | ¥887.00 | +0.23% | ¥880.00 | ¥887.00 | ¥880.00 | 4.00K |
| 2026-08-21 | ¥885.00 | -0.34% | ¥887.00 | ¥887.00 | ¥885.00 | 1.90K |
| 2026-08-20 | ¥888.00 | +0.11% | ¥887.00 | ¥888.00 | ¥880.00 | 5.00K |
| 2026-08-19 | ¥887.00 | 0.00% | ¥882.00 | ¥888.00 | ¥881.00 | 4.70K |
| 2026-08-18 | ¥887.00 | +0.80% | ¥887.00 | ¥887.00 | ¥882.00 | 2.60K |
| 2026-08-17 | ¥880.00 | -0.23% | ¥882.00 | ¥886.00 | ¥879.00 | 2.40K |
| 2026-08-14 | ¥882.00 | -0.56% | ¥878.00 | ¥888.00 | ¥875.00 | 8.80K |
| 2026-08-13 | ¥887.00 | +0.23% | ¥882.00 | ¥887.00 | ¥880.00 | 7.10K |
| 2026-08-12 | ¥885.00 | +1.72% | ¥873.00 | ¥886.00 | ¥870.00 | 9.40K |
| 2026-08-10 | ¥870.00 | +0.93% | ¥870.00 | ¥875.00 | ¥860.00 | 4.50K |
| 2026-08-07 | ¥862.00 | -0.58% | ¥862.00 | ¥874.00 | ¥861.00 | 4.10K |
| 2026-08-06 | ¥867.00 | +0.46% | ¥871.00 | ¥873.00 | ¥864.00 | 800 |
| 2026-08-05 | ¥863.00 | -0.35% | ¥861.00 | ¥873.00 | ¥857.00 | 1.70K |
| 2026-08-04 | ¥866.00 | -1.03% | ¥875.00 | ¥875.00 | ¥863.00 | 600 |
| 2026-08-03 | ¥875.00 | +0.81% | ¥861.00 | ¥876.00 | ¥860.00 | 2.00K |
| 2026-07-31 | ¥868.00 | -1.14% | ¥878.00 | ¥882.00 | ¥855.00 | 9.70K |
| 2026-07-30 | ¥878.00 | +0.34% | ¥870.00 | ¥878.00 | ¥831.00 | 9.20K |
| 2026-07-29 | ¥875.00 | +0.34% | ¥877.00 | ¥879.00 | ¥865.00 | 3.20K |
| 2026-07-28 | ¥872.00 | -0.46% | ¥882.00 | ¥884.00 | ¥872.00 | 4.00K |
| 2026-07-27 | ¥876.00 | 0.00% | ¥878.00 | ¥880.00 | ¥876.00 | 3.00K |
| 2026-07-24 | ¥876.00 | 0.00% | ¥876.00 | ¥881.00 | ¥876.00 | 2.90K |
| 2026-07-23 | ¥876.00 | +0.23% | ¥874.00 | ¥879.00 | ¥868.00 | 8.80K |
| 2026-07-22 | ¥874.00 | 0.00% | ¥874.00 | ¥876.00 | ¥868.00 | 1.30K |
| 2026-07-21 | ¥874.00 | +1.04% | ¥865.00 | ¥874.00 | ¥860.00 | 5.30K |
| 2026-07-17 | ¥865.00 | -0.69% | ¥869.00 | ¥877.00 | ¥861.00 | 6.20K |
| 2026-07-16 | ¥871.00 | -0.68% | ¥877.00 | ¥877.00 | ¥871.00 | 1.30K |
| 2026-07-15 | ¥877.00 | +0.69% | ¥871.00 | ¥877.00 | ¥860.00 | 7.20K |
| 2026-07-14 | ¥871.00 | -1.02% | ¥880.00 | ¥880.00 | ¥871.00 | 2.20K |
| 2026-07-13 | ¥880.00 | 0.00% | ¥880.00 | ¥880.00 | ¥871.00 | 3.70K |
| 2026-07-10 | ¥880.00 | +1.15% | ¥870.00 | ¥885.00 | ¥862.00 | 7.10K |
| 2026-07-09 | ¥870.00 | +1.16% | ¥864.00 | ¥870.00 | ¥860.00 | 4.10K |
| 2026-07-08 | ¥860.00 | -0.12% | ¥861.00 | ¥863.00 | ¥857.00 | 1.30K |
| 2026-07-07 | ¥861.00 | -0.58% | ¥868.00 | ¥875.00 | ¥850.00 | 8.30K |
| 2026-07-06 | ¥866.00 | +1.29% | ¥852.00 | ¥868.00 | ¥850.00 | 5.70K |
| 2026-07-03 | ¥855.00 | +3.26% | ¥830.00 | ¥866.00 | ¥830.00 | 9.90K |
| 2026-07-02 | ¥828.00 | +0.36% | ¥828.00 | ¥828.00 | ¥825.00 | 1.00K |
| 2026-07-01 | ¥825.00 | +0.98% | ¥817.00 | ¥825.00 | ¥817.00 | 1.50K |
| 2026-06-30 | ¥817.00 | -0.12% | ¥816.00 | ¥823.00 | ¥816.00 | 1.30K |
| 2026-06-29 | ¥818.00 | -0.73% | ¥824.00 | ¥831.00 | ¥816.00 | 2.30K |
| 2026-06-26 | ¥824.00 | +1.10% | ¥815.00 | ¥827.00 | ¥815.00 | 2.60K |
| 2026-06-25 | ¥815.00 | +0.12% | ¥815.00 | ¥823.00 | ¥815.00 | 2.40K |
| 2026-06-24 | ¥814.00 | -0.85% | ¥812.00 | ¥819.00 | ¥806.00 | 7.60K |
| 2026-06-23 | ¥821.00 | -0.48% | ¥823.00 | ¥823.00 | ¥815.00 | 1.80K |
| 2026-06-22 | ¥825.00 | -0.84% | ¥832.00 | ¥832.00 | ¥818.00 | 500 |
| 2026-06-19 | ¥832.00 | +2.09% | ¥813.00 | ¥832.00 | ¥813.00 | 4.00K |
| 2026-06-18 | ¥815.00 | -0.37% | ¥822.00 | ¥822.00 | ¥815.00 | 3.40K |
| 2026-06-17 | ¥818.00 | -0.49% | ¥815.00 | ¥820.00 | ¥815.00 | 800 |
| 2026-06-16 | ¥822.00 | +0.37% | ¥812.00 | ¥822.00 | ¥812.00 | 1.00K |
| 2026-06-15 | ¥819.00 | 0.00% | ¥811.00 | ¥824.00 | ¥811.00 | 3.70K |
| 2026-06-12 | ¥819.00 | -0.12% | ¥810.00 | ¥819.00 | ¥810.00 | 5.20K |
| 2026-06-11 | ¥820.00 | -0.61% | ¥825.00 | ¥825.00 | ¥812.00 | 4.50K |
| 2026-06-10 | ¥825.00 | -0.24% | ¥826.00 | ¥826.00 | ¥821.00 | 7.40K |
| 2026-06-09 | ¥827.00 | +0.98% | ¥819.00 | ¥829.00 | ¥819.00 | 1.50K |
| 2026-06-08 | ¥819.00 | -1.33% | ¥830.00 | ¥830.00 | ¥819.00 | 2.80K |
| 2026-06-05 | ¥830.00 | +0.24% | ¥823.00 | ¥830.00 | ¥822.00 | 2.00K |
| 2026-06-04 | ¥828.00 | 0.00% | ¥820.00 | ¥828.00 | ¥818.00 | 1.00K |
| 2026-06-03 | ¥828.00 | -0.24% | ¥821.00 | ¥833.00 | ¥818.00 | 3.20K |
| 2026-06-02 | ¥830.00 | +0.73% | ¥830.00 | ¥830.00 | ¥826.00 | 2.20K |
| 2026-06-01 | ¥824.00 | -0.12% | ¥821.00 | ¥824.00 | ¥811.00 | 2.50K |
| 2026-05-29 | ¥825.00 | -0.36% | ¥828.00 | ¥833.00 | ¥823.00 | 600 |
| 2026-05-28 | ¥828.00 | -0.84% | ¥822.00 | ¥831.00 | ¥822.00 | 1.00K |
| 2026-05-27 | ¥835.00 | +1.21% | ¥820.00 | ¥837.00 | ¥817.00 | 3.10K |
| 2026-05-26 | ¥825.00 | -0.24% | ¥827.00 | ¥827.00 | ¥818.00 | 1.00K |
| 2026-05-25 | ¥827.00 | +0.12% | ¥826.00 | ¥828.00 | ¥820.00 | 4.90K |