Stock listing
Tokyo:6757 OSG Corporation Co., Ltd. (OSGコーポレーション) 株価
Follow OSG Corporation Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6757
¥889.00 JPY -15.00 (-1.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥887.00 – ¥904.00 JPYNov 4, 2026
- Volume
- 1,600 sharesNov 4, 2026
- Traded on an average day
- ¥3.47M JPYMedian day 2,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6757 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥889.00 | -15.00 | -1.7% | ¥904.00 | ¥904.00 | ¥887.00 | 1,600 | |
| ¥904.00 | +14.00 | +1.6% | ¥902.00 | ¥904.00 | ¥878.00 | 5,600 | |
| ¥890.00 | -11.00 | -1.2% | ¥903.00 | ¥904.00 | ¥890.00 | 3,200 | |
| ¥901.00 | +12.00 | +1.3% | ¥896.00 | ¥903.00 | ¥888.00 | 1,600 | |
| ¥889.00 | -7.00 | -0.8% | ¥902.00 | ¥902.00 | ¥875.00 | 4,800 | |
| ¥896.00 | +3.00 | +0.3% | ¥902.00 | ¥902.00 | ¥894.00 | 2,800 | |
| ¥893.00 | -3.00 | -0.3% | ¥899.00 | ¥902.00 | ¥888.00 | 3,600 | |
| ¥896.00 | -17.00 | -1.9% | ¥913.00 | ¥913.00 | ¥880.00 | 6,100 | |
| ¥913.00 | +9.00 | +1.0% | ¥905.00 | ¥913.00 | ¥905.00 | 700 | |
| ¥904.00 | -6.00 | -0.7% | ¥914.00 | ¥914.00 | ¥903.00 | 2,800 | |
| ¥910.00 | -4.00 | -0.4% | ¥914.00 | ¥915.00 | ¥910.00 | 800 | |
| ¥914.00 | +6.00 | +0.7% | ¥915.00 | ¥915.00 | ¥902.00 | 2,000 | |
| ¥908.00 | +3.00 | +0.3% | ¥905.00 | ¥908.00 | ¥900.00 | 4,300 | |
| ¥905.00 | -6.00 | -0.7% | ¥903.00 | ¥907.00 | ¥903.00 | 2,000 | |
| ¥911.00 | -2.00 | -0.2% | ¥913.00 | ¥913.00 | ¥896.00 | 9,100 | |
| ¥913.00 | +1.00 | +0.1% | ¥918.00 | ¥918.00 | ¥913.00 | 1,800 | |
| ¥912.00 | +1.00 | +0.1% | ¥915.00 | ¥915.00 | ¥912.00 | 300 | |
| ¥911.00 | -7.00 | -0.8% | ¥918.00 | ¥919.00 | ¥911.00 | 1,500 | |
| ¥918.00 | -10.00 | -1.1% | ¥929.00 | ¥929.00 | ¥907.00 | 5,100 | |
| ¥928.00 | +18.00 | +2.0% | ¥914.00 | ¥929.00 | ¥914.00 | 9,500 | |
| ¥910.00 | -5.00 | -0.5% | ¥915.00 | ¥918.00 | ¥910.00 | 3,100 | |
| ¥915.00 | +6.00 | +0.7% | ¥910.00 | ¥918.00 | ¥910.00 | 8,900 | |
| ¥909.00 | 0.00 | 0.0% | ¥908.00 | ¥909.00 | ¥907.00 | 2,200 | |
| ¥909.00 | +6.00 | +0.7% | ¥902.00 | ¥909.00 | ¥901.00 | 2,000 | |
| ¥903.00 | 0.00 | 0.0% | ¥908.00 | ¥908.00 | ¥896.00 | 4,700 | |
| ¥903.00 | -3.00 | -0.3% | ¥908.00 | ¥910.00 | ¥903.00 | 6,700 | |
| ¥906.00 | -3.00 | -0.3% | ¥908.00 | ¥908.00 | ¥904.00 | 3,000 | |
| ¥909.00 | +4.00 | +0.4% | ¥905.00 | ¥909.00 | ¥904.00 | 8,800 | |
| ¥905.00 | +12.00 | +1.3% | ¥900.00 | ¥910.00 | ¥892.00 | 17,400 | |
| ¥893.00 | +1.00 | +0.1% | ¥894.00 | ¥895.00 | ¥890.00 | 3,300 | |
| ¥892.00 | +3.00 | +0.3% | ¥890.00 | ¥892.00 | ¥888.00 | 4,000 | |
| ¥889.00 | -8.00 | -0.9% | ¥893.00 | ¥893.00 | ¥882.00 | 6,900 | |
| ¥897.00 | +19.00 | +2.2% | ¥878.00 | ¥897.00 | ¥878.00 | 10,700 | |
| ¥878.00 | +1.00 | +0.1% | ¥875.00 | ¥882.00 | ¥875.00 | 2,200 | |
| ¥877.00 | +3.00 | +0.3% | ¥874.00 | ¥879.00 | ¥874.00 | 1,900 | |
| ¥874.00 | -7.00 | -0.8% | ¥875.00 | ¥875.00 | ¥874.00 | 200 | |
| ¥881.00 | +5.00 | +0.6% | ¥882.00 | ¥882.00 | ¥866.00 | 2,200 | |
| ¥876.00 | 0.00 | 0.0% | ¥878.00 | ¥880.00 | ¥875.00 | 1,200 | |
| ¥876.00 | -2.00 | -0.2% | ¥877.00 | ¥878.00 | ¥875.00 | 2,100 | |
| ¥878.00 | +2.00 | +0.2% | ¥876.00 | ¥881.00 | ¥876.00 | 500 | |
| ¥876.00 | -6.00 | -0.7% | ¥882.00 | ¥882.00 | ¥876.00 | 4,900 | |
| ¥882.00 | +3.00 | +0.3% | ¥882.00 | ¥882.00 | ¥874.00 | 2,100 | |
| ¥879.00 | +3.00 | +0.3% | ¥878.00 | ¥879.00 | ¥875.00 | 1,300 | |
| ¥876.00 | -4.00 | -0.5% | ¥882.00 | ¥882.00 | ¥876.00 | 2,100 | |
| ¥880.00 | -2.00 | -0.2% | ¥885.00 | ¥885.00 | ¥880.00 | 2,900 | |
| ¥882.00 | -6.00 | -0.7% | ¥888.00 | ¥888.00 | ¥881.00 | 1,000 | |
| ¥888.00 | +1.00 | +0.1% | ¥887.00 | ¥888.00 | ¥887.00 | 3,100 | |
| ¥887.00 | +2.00 | +0.2% | ¥880.00 | ¥887.00 | ¥880.00 | 4,000 | |
| ¥885.00 | -3.00 | -0.3% | ¥887.00 | ¥887.00 | ¥885.00 | 1,900 | |
| ¥888.00 | +1.00 | +0.1% | ¥887.00 | ¥888.00 | ¥880.00 | 5,000 | |
| ¥887.00 | 0.00 | 0.0% | ¥882.00 | ¥888.00 | ¥881.00 | 4,700 | |
| ¥887.00 | +7.00 | +0.8% | ¥887.00 | ¥887.00 | ¥882.00 | 2,600 | |
| ¥880.00 | -2.00 | -0.2% | ¥882.00 | ¥886.00 | ¥879.00 | 2,400 | |
| ¥882.00 | -5.00 | -0.6% | ¥878.00 | ¥888.00 | ¥875.00 | 8,800 | |
| ¥887.00 | +2.00 | +0.2% | ¥882.00 | ¥887.00 | ¥880.00 | 7,100 | |
| ¥885.00 | +15.00 | +1.7% | ¥873.00 | ¥886.00 | ¥870.00 | 9,400 | |
| ¥870.00 | +8.00 | +0.9% | ¥870.00 | ¥875.00 | ¥860.00 | 4,500 | |
| ¥862.00 | -5.00 | -0.6% | ¥862.00 | ¥874.00 | ¥861.00 | 4,100 | |
| ¥867.00 | +4.00 | +0.5% | ¥871.00 | ¥873.00 | ¥864.00 | 800 | |
| ¥863.00 | -3.00 | -0.3% | ¥861.00 | ¥873.00 | ¥857.00 | 1,700 | |
| ¥866.00 | -9.00 | -1.0% | ¥875.00 | ¥875.00 | ¥863.00 | 600 |
- Ticker
- Tokyo:6757
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 12, 2026
TABLE-OSG Corporation -Q1 group results
Latest deck · Sep 16, 2026
Q2 FY2027/1 Earnings Presentation
Earnings · 56 slides
Latest news
Decks
Q2 FY2027/1 Earnings Presentation
Earnings · 56 slides · Sep 16, 2026
FY2026 Earnings Presentation
Earnings · 91 slides · Mar 19, 2026
Q2 FY2026/1 Earnings Presentation
Earnings · 48 slides · Sep 18, 2025
FY2025 Earnings Presentation
Earnings · 51 slides · Mar 21, 2025
OSG Corporation Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 12, 2026 · oldest 2025
- Decks
- 13 decks · latest Sep 16, 2026
Log in to ask 6ix AI your own questions about OSG Corporation Co., Ltd.