Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

OSG Corporation (6136.T)

1,667.00
-18.00
(-1.07%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,678.501,687.501,657.001,667.001,667.00570,400
May 1, 20251,685.001,695.001,671.001,685.001,685.00514,600
Apr 30, 20251,675.001,702.001,673.001,692.501,692.50536,300
Apr 28, 20251,664.501,697.501,664.501,681.001,681.00547,700
Apr 25, 20251,636.001,659.001,636.001,650.001,650.00442,900
Apr 24, 20251,639.001,654.001,633.001,633.001,633.00421,300
Apr 23, 20251,624.501,649.001,624.501,635.501,635.50539,300
Apr 22, 20251,597.501,618.001,584.501,595.501,595.50478,000
Apr 21, 20251,601.501,604.001,574.501,597.501,597.50399,100
Apr 18, 20251,600.001,617.501,599.501,606.501,606.50255,500
Apr 17, 20251,565.501,599.001,563.001,598.001,598.00407,300
Apr 16, 20251,578.001,589.501,557.001,565.501,565.50544,400
Apr 15, 20251,612.001,612.001,596.501,599.501,599.50277,500
Apr 14, 20251,569.001,614.501,557.501,613.501,613.50544,200
Apr 11, 20251,530.001,551.501,465.501,546.501,546.50764,300
Apr 10, 20251,569.001,575.001,540.501,556.001,556.00541,100
Apr 9, 20251,496.501,507.001,468.001,493.501,493.50444,900
Apr 8, 20251,515.001,550.501,515.001,526.001,526.00653,600
Apr 7, 20251,501.001,522.501,454.001,485.001,485.00885,700
Apr 4, 20251,526.001,543.501,508.501,533.001,533.00625,800
Apr 3, 20251,598.001,598.001,567.001,577.001,577.00550,900
Apr 2, 20251,631.001,649.501,625.001,627.501,627.50442,400
Apr 1, 20251,646.501,650.501,620.501,620.501,620.50487,900
Mar 31, 20251,667.501,673.001,631.001,631.001,631.00712,900
Mar 28, 20251,700.001,711.001,686.001,686.001,686.00329,500
Mar 27, 20251,710.001,716.001,700.001,716.001,716.00255,000
Mar 26, 20251,721.001,721.001,707.501,715.001,715.00257,100
Mar 25, 20251,700.501,717.001,699.501,713.001,713.00273,700
Mar 24, 20251,717.001,724.001,696.001,698.501,698.50332,700
Mar 21, 20251,722.501,745.501,715.501,722.001,722.001,238,100
Mar 19, 20251,713.001,735.001,712.001,721.501,721.50278,600
Mar 18, 20251,743.501,750.001,716.001,723.001,723.00320,900
Mar 17, 20251,726.001,743.001,724.001,736.001,736.00200,900
Mar 14, 20251,718.001,720.501,702.001,713.501,713.50234,700
Mar 13, 20251,720.001,738.501,713.001,720.501,720.50175,100
Mar 12, 20251,700.001,740.001,700.001,728.001,728.00376,500
Mar 11, 20251,700.001,725.001,696.001,712.001,712.00318,600
Mar 10, 20251,750.501,759.501,720.001,732.001,732.00222,900
Mar 7, 20251,741.501,771.501,726.001,749.501,749.50388,800
Mar 6, 20251,728.501,761.501,725.001,747.001,747.00513,100
Mar 5, 20251,724.001,740.501,720.501,728.501,728.50284,400
Mar 4, 20251,750.001,759.001,718.501,723.001,723.00262,600
Mar 3, 20251,733.001,751.001,720.001,741.501,741.50343,100
Feb 28, 20251,738.501,739.001,713.001,722.501,722.50389,500
Feb 27, 20251,753.001,759.001,738.501,755.501,755.50205,900
Feb 26, 20251,759.001,760.001,727.501,740.001,740.00577,800
Feb 25, 20251,725.001,760.001,725.001,748.501,748.50392,300
Feb 21, 20251,695.501,723.001,688.501,718.001,718.00488,500
Feb 20, 20251,681.001,700.501,681.001,688.501,688.50371,800
Feb 19, 20251,667.001,695.001,667.001,683.001,683.00241,900
Feb 18, 20251,667.001,673.001,658.501,666.501,666.50246,600
Feb 17, 20251,685.001,693.501,667.001,667.001,667.00316,600
Feb 14, 20251,693.001,700.001,684.501,685.501,685.50280,900
Feb 13, 20251,699.001,708.001,687.501,700.001,700.00469,500
Feb 12, 20251,691.001,692.501,671.501,682.501,682.50520,000
Feb 10, 20251,689.001,698.501,687.001,690.501,690.50301,600
Feb 7, 20251,676.501,696.501,671.001,691.501,691.50478,300
Feb 6, 20251,670.001,680.001,651.501,679.001,679.00434,400
Feb 5, 20251,665.501,668.001,637.001,651.501,651.50479,700
Feb 4, 20251,675.501,689.001,656.501,666.001,666.00517,400
Feb 3, 20251,709.001,717.501,661.501,670.501,670.50691,100
Jan 31, 20251,698.501,729.001,696.001,721.501,721.50476,500
Jan 30, 20251,690.001,704.501,690.001,698.501,698.50198,800
Jan 29, 20251,699.501,714.501,698.001,702.501,702.50234,700
Jan 28, 20251,695.001,711.001,686.001,699.501,699.50340,400
Jan 27, 20251,698.001,713.001,688.001,689.501,689.50396,400
Jan 24, 20251,688.001,693.001,676.501,679.001,679.00255,800
Jan 23, 20251,654.501,682.501,652.001,676.501,676.50373,500
Jan 22, 20251,651.001,667.501,644.501,653.501,653.50241,600
Jan 21, 20251,653.501,656.501,637.001,645.001,645.00259,400
Jan 20, 20251,635.501,662.501,629.501,654.501,654.50363,600
Jan 17, 20251,623.501,641.001,616.001,635.501,635.50385,900
Jan 16, 20251,659.501,666.001,638.001,640.001,640.00405,200
Jan 15, 20251,672.001,675.001,644.001,651.001,651.00509,100
Jan 14, 20251,714.001,714.001,652.001,672.001,672.00571,700
Jan 10, 20251,711.001,738.001,695.001,722.001,722.001,014,800
Jan 9, 20251,840.001,840.001,802.001,823.501,823.50528,400
Jan 8, 20251,835.501,846.001,832.001,840.001,840.00307,800
Jan 7, 20251,849.501,859.001,833.501,845.001,845.00220,700
Jan 6, 20251,858.001,868.001,832.001,833.001,833.00283,300
Dec 30, 20241,849.001,859.501,837.501,854.501,854.50353,900
Dec 27, 20241,824.001,840.001,817.001,838.501,838.50289,900
Dec 26, 20241,796.001,814.501,795.001,813.501,813.50261,900
Dec 25, 20241,782.001,792.501,774.001,792.501,792.50214,300
Dec 24, 20241,783.001,787.501,774.001,782.001,782.00150,300
Dec 23, 20241,772.501,783.001,765.501,781.001,781.00164,100
Dec 20, 20241,766.501,783.001,762.001,783.001,783.00797,500
Dec 19, 20241,735.001,774.001,735.001,756.001,756.00209,300
Dec 18, 20241,744.501,763.501,743.501,748.501,748.50134,500
Dec 17, 20241,760.501,763.501,741.501,747.501,747.50182,400
Dec 16, 20241,735.001,767.501,734.001,760.501,760.50283,100
Dec 13, 20241,739.001,751.501,719.001,732.501,732.50542,400
Dec 12, 20241,765.501,769.501,753.501,762.501,762.50390,400
Dec 11, 20241,744.001,745.501,733.001,743.501,743.50231,000
Dec 10, 20241,753.001,755.001,742.501,744.001,744.00225,400
Dec 9, 20241,745.001,750.501,735.001,738.501,738.50199,500
Dec 6, 20241,723.501,737.501,714.501,732.001,732.00203,900
Dec 5, 20241,733.501,740.001,724.501,726.001,726.00299,800
Dec 4, 20241,769.001,775.501,729.001,729.001,729.00241,300
Dec 3, 20241,769.001,786.001,765.001,774.001,774.00307,300
Dec 2, 20241,763.001,777.001,759.001,769.001,769.00196,500
Nov 29, 20241,745.001,761.001,740.001,753.001,753.00158,800
Nov 28, 2024 32 Dividend
Nov 28, 20241,738.001,767.001,735.501,752.501,752.50363,400
Nov 27, 20241,793.501,801.001,767.001,774.501,742.50509,900
Nov 26, 20241,799.501,807.001,789.001,800.001,767.54303,300
Nov 25, 20241,806.501,808.001,794.501,801.001,768.52573,000
Nov 22, 20241,782.001,794.001,782.001,790.001,757.72240,200
Nov 21, 20241,782.001,794.501,777.501,782.001,749.86214,000
Nov 20, 20241,776.501,793.501,774.001,782.001,749.86202,900
Nov 19, 20241,795.501,810.501,779.501,786.001,753.79357,400
Nov 18, 20241,770.001,796.501,768.001,789.001,756.74257,200
Nov 15, 20241,782.001,782.501,765.501,772.501,740.54276,600
Nov 14, 20241,786.001,796.501,770.501,770.501,738.57239,800
Nov 13, 20241,782.501,794.501,772.501,777.001,744.95368,600
Nov 12, 20241,794.501,805.501,789.501,790.501,758.21320,900
Nov 11, 20241,795.501,799.001,776.501,794.501,762.14222,700
Nov 8, 20241,825.001,830.001,800.001,800.001,767.54325,200
Nov 7, 20241,821.001,829.501,809.001,816.501,783.74318,300
Nov 6, 20241,808.001,825.001,796.501,814.001,781.29317,900
Nov 5, 20241,800.001,812.001,787.501,787.501,755.27384,000
Nov 1, 20241,800.501,817.501,796.501,806.001,773.43261,000
Oct 31, 20241,811.501,824.501,804.001,809.501,776.87248,000
Oct 30, 20241,803.001,815.501,796.001,804.001,771.47462,800
Oct 29, 20241,818.501,819.001,795.001,802.001,769.50290,600
Oct 28, 20241,792.001,819.001,787.001,818.001,785.22244,600
Oct 25, 20241,790.001,804.001,780.501,795.001,762.63466,000
Oct 24, 20241,798.001,798.501,774.501,787.501,755.27322,700
Oct 23, 20241,798.501,813.001,794.001,805.501,772.94220,700
Oct 22, 20241,823.501,827.501,786.501,799.001,766.56409,900
Oct 21, 20241,825.501,831.001,818.001,823.501,790.62277,700
Oct 18, 20241,820.001,837.001,814.501,823.001,790.13351,900
Oct 17, 20241,795.001,821.501,791.001,818.501,785.71469,000
Oct 16, 20241,791.001,813.001,789.001,793.501,761.16413,700
Oct 15, 20241,785.001,801.001,760.501,788.501,756.25818,900
Oct 11, 20241,850.001,878.501,778.001,782.501,750.362,015,100
Oct 10, 20241,960.001,970.001,947.501,956.501,921.22376,400
Oct 9, 20241,974.501,983.001,959.001,959.001,923.67313,700
Oct 8, 20241,981.501,992.001,962.001,974.501,938.89327,300
Oct 7, 20242,020.002,025.002,005.002,014.001,977.68295,100
Oct 4, 20241,980.002,006.501,980.002,002.501,966.39354,600
Oct 3, 20242,020.502,020.501,974.001,979.501,943.80305,300
Oct 2, 20242,006.002,033.501,976.501,987.501,951.66343,200
Oct 1, 20242,015.002,022.002,005.502,019.501,983.08346,800
Sep 30, 20242,013.002,031.002,012.002,024.501,987.99345,700
Sep 27, 20242,050.002,065.502,042.002,062.002,024.82427,800
Sep 26, 20242,034.002,044.002,007.002,042.002,005.18368,800
Sep 25, 20241,984.002,032.501,969.002,006.001,969.83327,400
Sep 24, 20242,008.002,013.501,969.001,984.001,948.22328,300
Sep 20, 20241,966.002,029.001,966.001,988.501,952.64657,900
Sep 19, 20241,960.001,972.001,945.001,954.501,919.25199,700
Sep 18, 20241,941.001,947.001,919.501,935.001,900.11208,400
Sep 17, 20241,940.501,950.501,907.001,932.501,897.65268,000
Sep 13, 20241,947.501,947.501,925.001,933.501,898.63238,000
Sep 12, 20241,949.001,961.501,934.001,951.001,915.82232,300
Sep 11, 20241,925.001,943.501,902.001,923.501,888.81225,800
Sep 10, 20241,956.001,966.001,938.501,953.501,918.27212,000
Sep 9, 20241,951.501,961.501,926.001,957.501,922.20225,100
Sep 6, 20242,013.002,015.001,972.501,988.001,952.15260,900
Sep 5, 20242,014.002,045.002,008.502,013.001,976.70241,400
Sep 4, 20241,998.502,039.001,980.502,014.001,977.68226,900
Sep 3, 20242,032.002,051.002,021.502,044.002,007.14138,600
Sep 2, 20242,038.002,045.002,019.002,034.001,997.32126,300
Aug 30, 20242,032.002,039.002,019.002,028.501,991.92226,800
Aug 29, 20242,026.502,038.502,015.002,023.001,986.52134,700
Aug 28, 20242,033.002,045.002,023.502,027.001,990.45145,100
Aug 27, 20242,036.502,053.502,020.002,046.002,009.10223,900
Aug 26, 20242,042.502,050.002,027.002,033.001,996.34179,200
Aug 23, 20242,029.502,049.502,029.502,049.502,012.54214,900
Aug 22, 20242,014.502,024.502,005.002,024.001,987.50196,100
Aug 21, 20241,997.502,012.501,989.502,010.001,973.75186,500
Aug 20, 20241,987.002,016.501,987.002,011.001,974.74283,500
Aug 19, 20241,996.002,015.001,969.001,976.001,940.37264,300
Aug 16, 20241,997.002,016.001,987.002,016.001,979.64331,900
Aug 15, 20241,976.001,976.001,960.001,975.001,939.38316,100
Aug 14, 20241,976.501,977.001,955.001,976.501,940.86226,600
Aug 13, 20241,976.501,976.501,941.001,965.001,929.56261,500
Aug 9, 20241,979.002,000.001,941.501,976.501,940.86542,600
Aug 8, 20241,930.001,974.001,913.501,945.501,910.42341,100
Aug 7, 20241,891.001,967.501,864.501,930.001,895.20586,900
Aug 6, 20241,916.001,950.001,888.001,918.001,883.41752,200
Aug 5, 20241,870.501,895.501,746.001,856.501,823.02934,800
Aug 2, 20241,971.002,012.501,942.001,948.501,913.36474,200
Aug 1, 20242,047.002,053.002,002.502,021.001,984.55502,300
Jul 31, 20242,042.002,084.502,025.502,079.502,042.00547,900
Jul 30, 20242,012.502,044.502,012.502,043.002,006.16297,800
Jul 29, 20242,002.502,019.501,994.002,012.501,976.21273,300
Jul 26, 20241,972.502,007.501,962.001,985.001,949.20343,500
Jul 25, 20241,963.501,966.501,928.501,945.001,909.93636,500
Jul 24, 20242,051.002,060.002,010.002,010.001,973.75291,200
Jul 23, 20242,053.002,066.502,033.002,051.002,014.01330,300
Jul 22, 20242,040.002,040.002,017.502,034.501,997.81286,400
Jul 19, 20242,031.002,065.002,018.502,039.502,002.72377,200
Jul 18, 20242,055.002,064.502,018.002,029.001,992.41417,500
Jul 17, 20242,059.002,078.002,051.002,078.002,040.53463,800
Jul 16, 20242,059.502,088.002,036.002,039.502,002.72699,600
Jul 12, 20241,998.002,092.501,953.502,043.502,006.651,435,900
Jul 11, 20241,920.001,945.001,914.501,930.001,895.20393,300
Jul 10, 20241,917.501,928.001,896.001,908.001,873.59318,200
Jul 9, 20241,938.001,940.501,906.001,924.501,889.79225,300
Jul 8, 20241,936.501,939.001,921.001,931.001,896.18192,700
Jul 5, 20241,958.501,965.501,934.001,936.501,901.58170,700
Jul 4, 20241,967.501,967.501,949.501,956.501,921.22122,200
Jul 3, 20241,958.501,972.001,955.001,962.501,927.11219,000
Jul 2, 20241,963.501,981.001,961.001,961.001,925.64249,600
Jul 1, 20241,984.001,992.501,970.501,979.501,943.80220,300
Jun 28, 20241,948.001,964.501,941.001,958.501,923.18366,500
Jun 27, 20241,950.001,958.501,942.001,947.501,912.38375,200
Jun 26, 20241,976.501,976.501,953.501,966.001,930.55361,600
Jun 25, 20241,965.001,975.501,959.001,973.501,937.91156,300
Jun 24, 20241,950.001,976.001,947.501,965.001,929.56357,500
Jun 21, 20241,945.501,958.501,930.501,938.001,903.05318,300
Jun 20, 20241,919.001,941.501,914.001,933.501,898.63237,000
Jun 19, 20241,914.501,931.501,914.001,925.501,890.78333,900
Jun 18, 20241,890.001,911.001,890.001,906.501,872.12226,300
Jun 17, 20241,883.001,888.001,857.001,881.501,847.57275,100
Jun 14, 20241,873.501,901.501,872.001,895.001,860.83310,200
Jun 13, 20241,885.001,898.501,874.001,887.501,853.46318,500
Jun 12, 20241,905.001,924.501,890.001,890.501,856.41354,500
Jun 11, 20241,918.001,926.001,904.001,904.001,869.66282,900
Jun 10, 20241,877.501,914.501,877.501,910.501,876.05236,100
Jun 7, 20241,875.001,882.501,864.001,877.501,843.64428,800
Jun 6, 20241,915.501,920.001,863.501,870.001,836.28385,400
Jun 5, 20241,924.501,930.501,895.001,907.501,873.10582,700
Jun 4, 20241,963.501,963.501,915.001,934.001,899.12527,600
Jun 3, 20241,949.001,994.501,949.001,982.001,946.26348,000
May 31, 20241,924.501,942.501,923.001,940.001,905.02305,400
May 30, 2024 28 Dividend
May 30, 20241,891.501,925.501,890.501,923.001,888.32181,000
May 29, 20241,949.501,962.001,940.501,943.501,880.96426,700
May 28, 20241,980.001,980.001,964.001,964.001,900.80160,400
May 27, 20241,989.001,989.001,966.001,978.501,914.83156,300
May 24, 20241,963.501,995.001,958.501,989.001,924.99250,500
May 23, 20241,974.502,001.501,973.001,989.501,925.48345,200
May 22, 20241,990.001,995.001,966.001,974.001,910.48478,800
May 21, 20242,019.502,041.002,001.002,001.001,936.61333,800
May 20, 20242,020.002,033.002,015.002,019.501,954.51167,300
May 17, 20242,004.002,023.001,992.502,020.001,955.00222,900
May 16, 20242,034.002,035.002,005.002,015.001,950.16229,100
May 15, 20242,030.502,043.502,022.502,028.001,962.74197,500
May 14, 20242,048.002,052.002,020.502,030.501,965.16168,300
May 13, 20242,033.002,061.502,024.502,048.001,982.09210,600
May 10, 20242,020.002,049.002,020.002,033.001,967.58323,400
May 9, 20242,005.002,011.001,990.502,004.501,939.99382,800
May 8, 20242,011.002,011.501,975.001,990.501,926.44367,700
May 7, 20242,027.002,036.002,007.002,014.001,949.19307,100
May 2, 20242,028.502,031.002,018.002,026.001,960.80173,900
Waiting for permission
Allow microphone access to enable voice search

Try again.