OSG Corporation Co., Ltd.(JP:6757)
Â¥896.00+19.00 (+2.17%)
JP:6757
OSG Corporation Co., Ltd. historical prices
Â¥896.00
At close:+19.00 (+2.17%)
Want to see JP:6757 full AI Analyst Report?
OSG Corporation Co., Ltd. (6757) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 880.00 | 896.00 | 880.00 | 896.00 | 896.00 | +2.17% | 8,200 | 2.18 |
| Nov 10, 2026 | 871.00 | 882.00 | 870.00 | 877.00 | 877.00 | +3.06% | 4,700 | 1.24 |
| Nov 09, 2026 | 859.00 | 878.00 | 855.00 | 878.00 | 878.00 | +3.17% | 6,900 | 1.79 |
| Nov 06, 2026 | 869.00 | 880.00 | 845.00 | 851.00 | 851.00 | -3.41% | 10,700 | 2.91 |
| Nov 05, 2026 | 889.00 | 903.00 | 881.00 | 881.00 | 881.00 | -0.90% | 7,000 | 1.93 |
| Nov 04, 2026 | 904.00 | 904.00 | 887.00 | 889.00 | 889.00 | -1.66% | 1,600 | 0.44 |
| Nov 03, 2026 | 904.00 | 904.00 | 878.00 | 904.00 | 904.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 902.00 | 904.00 | 878.00 | 904.00 | 904.00 | +1.57% | 5,600 | 1.54 |
| Oct 30, 2026 | 903.00 | 904.00 | 890.00 | 890.00 | 890.00 | -1.22% | 3,200 | 0.89 |
| Oct 29, 2026 | 896.00 | 903.00 | 888.00 | 901.00 | 901.00 | +1.35% | 1,600 | 0.45 |
| Oct 28, 2026 | 902.00 | 902.00 | 875.00 | 889.00 | 889.00 | -0.78% | 4,800 | 1.31 |
| Oct 27, 2026 | 902.00 | 902.00 | 894.00 | 896.00 | 896.00 | +0.34% | 2,800 | 0.74 |
| Oct 26, 2026 | 899.00 | 902.00 | 888.00 | 893.00 | 893.00 | -0.33% | 3,600 | 0.96 |
| Oct 23, 2026 | 913.00 | 913.00 | 880.00 | 896.00 | 896.00 | -1.86% | 6,100 | 1.64 |
| Oct 22, 2026 | 905.00 | 913.00 | 905.00 | 913.00 | 913.00 | +1.00% | 700 | 0.19 |
| Oct 21, 2026 | 914.00 | 914.00 | 903.00 | 904.00 | 904.00 | -0.66% | 2,800 | 0.74 |
| Oct 20, 2026 | 914.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.44% | 800 | 0.21 |
| Oct 19, 2026 | 915.00 | 915.00 | 902.00 | 914.00 | 914.00 | +0.66% | 2,000 | 0.51 |
| Oct 16, 2026 | 905.00 | 908.00 | 900.00 | 908.00 | 908.00 | +0.33% | 4,300 | 1.10 |
| Oct 15, 2026 | 903.00 | 907.00 | 903.00 | 905.00 | 905.00 | -0.66% | 2,000 | 0.52 |
| Oct 14, 2026 | 913.00 | 913.00 | 896.00 | 911.00 | 911.00 | -0.22% | 9,100 | 2.38 |
| Oct 13, 2026 | 918.00 | 918.00 | 913.00 | 913.00 | 913.00 | +0.11% | 1,800 | 0.47 |
| Oct 12, 2026 | 912.00 | 915.00 | 912.00 | 912.00 | 912.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 915.00 | 915.00 | 912.00 | 912.00 | 912.00 | +0.11% | 300 | 0.08 |
| Oct 08, 2026 | 918.00 | 919.00 | 911.00 | 911.00 | 911.00 | -0.76% | 1,500 | 0.38 |
| Oct 07, 2026 | 929.00 | 929.00 | 907.00 | 918.00 | 918.00 | -1.08% | 5,100 | 1.27 |
| Oct 06, 2026 | 914.00 | 929.00 | 914.00 | 928.00 | 928.00 | +1.98% | 9,500 | 2.41 |
| Oct 05, 2026 | 915.00 | 918.00 | 910.00 | 910.00 | 910.00 | -0.55% | 3,100 | 0.79 |
| Oct 02, 2026 | 910.00 | 918.00 | 910.00 | 915.00 | 915.00 | +0.66% | 8,900 | 2.28 |
| Oct 01, 2026 | 908.00 | 909.00 | 907.00 | 909.00 | 909.00 | 0.00% | 2,200 | 0.56 |
| Sep 30, 2026 | 902.00 | 909.00 | 901.00 | 909.00 | 909.00 | +0.66% | 2,000 | 0.49 |
| Sep 29, 2026 | 908.00 | 908.00 | 896.00 | 903.00 | 903.00 | 0.00% | 4,700 | 1.17 |
| Sep 28, 2026 | 908.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.33% | 6,700 | 1.70 |
| Sep 25, 2026 | 908.00 | 908.00 | 904.00 | 906.00 | 906.00 | -0.33% | 3,000 | 0.77 |
| Sep 24, 2026 | 905.00 | 909.00 | 904.00 | 909.00 | 909.00 | +0.44% | 8,800 | 2.31 |
| Sep 23, 2026 | 900.00 | 910.00 | 892.00 | 905.00 | 905.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 900.00 | 910.00 | 892.00 | 905.00 | 905.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 900.00 | 910.00 | 892.00 | 905.00 | 905.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 900.00 | 910.00 | 892.00 | 905.00 | 905.00 | +1.34% | 17,400 | 4.62 |
| Sep 17, 2026 | 894.00 | 895.00 | 890.00 | 893.00 | 893.00 | +0.11% | 3,300 | 0.89 |
| Sep 16, 2026 | 890.00 | 892.00 | 888.00 | 892.00 | 892.00 | +0.34% | 4,000 | 1.08 |
| Sep 15, 2026 | 893.00 | 893.00 | 882.00 | 889.00 | 889.00 | -0.89% | 6,900 | 1.88 |
| Sep 14, 2026 | 878.00 | 897.00 | 878.00 | 897.00 | 897.00 | +2.16% | 10,700 | 3.05 |
| Sep 11, 2026 | 875.00 | 882.00 | 875.00 | 878.00 | 878.00 | +0.11% | 2,200 | 0.63 |
| Sep 10, 2026 | 874.00 | 879.00 | 874.00 | 877.00 | 877.00 | +0.34% | 1,900 | 0.54 |
| Sep 09, 2026 | 875.00 | 875.00 | 874.00 | 874.00 | 874.00 | -0.79% | 200 | 0.06 |
| Sep 08, 2026 | 882.00 | 882.00 | 866.00 | 881.00 | 881.00 | +0.57% | 2,200 | 0.61 |
| Sep 07, 2026 | 878.00 | 880.00 | 875.00 | 876.00 | 876.00 | 0.00% | 1,200 | 0.32 |
| Sep 04, 2026 | 877.00 | 878.00 | 875.00 | 876.00 | 876.00 | -0.23% | 2,100 | 0.56 |
| Sep 03, 2026 | 876.00 | 881.00 | 876.00 | 878.00 | 878.00 | +0.23% | 500 | 0.13 |
