Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OSG (6136) Historical Prices

JP:6136 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,524.003,560.003,455.003,508.003,508.00-0.71%523,7001.37
Oct 29, 20263,512.003,558.003,449.003,533.003,533.00-0.06%726,3001.92
Oct 28, 20263,530.003,564.003,501.003,535.003,535.00+2.17%444,7001.17
Oct 27, 20263,500.003,501.003,451.003,460.003,460.00+0.82%385,5001.01
Oct 26, 20263,496.003,499.003,400.003,432.003,432.00-1.24%492,0001.28
Oct 23, 20263,474.003,499.003,376.003,475.003,475.00-2.69%529,4001.37
Oct 22, 20263,740.003,748.003,568.003,571.003,571.00-4.37%583,5001.50
Oct 21, 20263,699.003,779.003,681.003,734.003,734.00+2.22%709,4001.83
Oct 20, 20263,829.003,838.003,650.003,653.003,653.00-5.36%642,9001.67
Oct 19, 20263,750.003,878.003,731.003,860.003,860.00+0.26%575,3001.50
Oct 16, 20263,857.003,976.003,833.003,850.003,850.00+2.53%825,8002.18
Oct 15, 20263,799.003,858.003,701.003,755.003,755.00-5.75%728,9001.98
Oct 14, 20263,909.004,073.003,891.003,984.003,984.00+3.19%965,8002.67
Oct 13, 20263,770.003,883.003,712.003,861.003,861.00+5.69%1,512,3004.37
Oct 12, 20263,653.003,692.003,577.003,653.003,653.00+0.00%00.00
Oct 09, 20263,600.003,692.003,577.003,653.003,653.00-0.27%451,6001.26
Oct 08, 20263,710.003,714.003,651.003,663.003,663.00-2.92%370,0000.99
Oct 07, 20263,790.003,828.003,749.003,773.003,773.00-0.32%308,3000.82
Oct 06, 20263,770.003,799.003,721.003,785.003,785.00+0.93%265,7000.69
Oct 05, 20263,704.003,750.003,674.003,750.003,750.00+2.77%350,7000.91
Oct 02, 20263,642.003,710.003,628.003,649.003,649.00+0.00%317,5000.81
Oct 01, 20263,580.003,666.003,570.003,649.003,649.00+1.45%340,1000.86
Sep 30, 20263,561.003,617.003,561.003,597.003,597.00+1.18%382,8000.93
Sep 29, 20263,517.003,565.003,503.003,555.003,555.00+0.03%292,8000.71
Sep 28, 20263,580.003,611.003,554.003,554.003,554.00-0.28%287,5000.69
Sep 25, 20263,515.003,569.003,491.003,564.003,564.00+0.68%590,1001.42
Sep 24, 20263,543.003,565.003,481.003,540.003,540.00+1.49%416,5001.00
Sep 23, 20263,500.003,516.003,456.003,488.003,488.00+0.00%00.00
Sep 22, 20263,500.003,516.003,456.003,488.003,488.00+0.00%00.00
Sep 21, 20263,500.003,516.003,456.003,488.003,488.00+0.00%00.00
Sep 18, 20263,500.003,516.003,456.003,488.003,488.00+0.87%476,4001.10
Sep 17, 20263,501.003,527.003,437.003,458.003,458.00-1.12%340,4000.78
Sep 16, 20263,405.003,497.003,401.003,497.003,497.00+1.86%295,6000.68
Sep 15, 20263,400.003,459.003,370.003,433.003,433.00+0.97%240,6000.55
Sep 14, 20263,341.003,413.003,305.003,400.003,400.00+0.53%258,0000.58
Sep 11, 20263,307.003,390.003,282.003,382.003,382.00-1.17%318,9000.72
Sep 10, 20263,467.003,469.003,388.003,422.003,422.00-1.72%274,0000.61
Sep 09, 20263,451.003,501.003,445.003,482.003,482.00+1.66%291,2000.64
Sep 08, 20263,600.003,614.003,420.003,425.003,425.00-6.09%483,5001.06
Sep 07, 20263,630.003,665.003,608.003,647.003,647.00+1.31%167,6000.37
Sep 04, 20263,557.003,602.003,531.003,600.003,600.00+0.33%241,7000.53
Sep 03, 20263,582.003,599.003,525.003,588.003,588.00+0.59%299,9000.65
Sep 02, 20263,638.003,659.003,567.003,567.003,567.00-3.59%316,4000.69
Sep 01, 20263,680.003,733.003,646.003,700.003,700.00-0.35%334,9000.73
Aug 31, 20263,685.003,746.003,637.003,713.003,713.00+0.19%377,9000.82
Aug 28, 20263,749.003,799.003,700.003,706.003,706.00-0.64%412,9000.90
Aug 27, 20263,786.003,836.003,728.003,730.003,730.00-1.22%410,0000.89
Aug 26, 20263,725.003,776.003,693.003,776.003,776.00+1.29%200,6000.43
Aug 25, 20263,707.003,743.003,636.003,728.003,728.00+0.57%205,4000.44
Aug 24, 20263,631.003,734.003,615.003,707.003,707.00+1.87%291,5000.62