OSG CORP - Price History
Monthly price history for 6136.T (OSG CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,020 | ¥2,020 |
| April 2024 | ¥2,041 | ¥2,041 |
| March 2024 | ¥2,184 | ¥2,184 |
| February 2024 | ¥2,100 | ¥2,100 |
| January 2024 | ¥2,022 | ¥2,022 |
| December 2023 | ¥2,022 | ¥2,022 |
| November 2023 | ¥1,841 | ¥1,841 |
| October 2023 | ¥1,680 | ¥1,710 |
| September 2023 | ¥1,731 | ¥1,762 |
| August 2023 | ¥1,807 | ¥1,839 |
| July 2023 | ¥1,859 | ¥1,892 |
| June 2023 | ¥2,023 | ¥2,058 |
| May 2023 | ¥1,886 | ¥1,919 |
| April 2023 | ¥1,844 | ¥1,903 |
| March 2023 | ¥1,927 | ¥1,988 |
| February 2023 | ¥1,879 | ¥1,939 |
| January 2023 | ¥1,961 | ¥2,024 |
| December 2022 | ¥1,761 | ¥1,817 |
| November 2022 | ¥1,876 | ¥1,936 |
| October 2022 | ¥1,801 | ¥1,893 |
| September 2022 | ¥1,699 | ¥1,786 |
| August 2022 | ¥1,836 | ¥1,930 |
| July 2022 | ¥1,727 | ¥1,815 |
| June 2022 | ¥1,499 | ¥1,576 |
| May 2022 | ¥1,574 | ¥1,655 |
| April 2022 | ¥1,531 | ¥1,632 |
| March 2022 | ¥1,763 | ¥1,879 |
| February 2022 | ¥1,797 | ¥1,915 |
| January 2022 | ¥1,876 | ¥2,000 |
| December 2021 | ¥1,676 | ¥1,786 |
| November 2021 | ¥1,544 | ¥1,646 |
| October 2021 | ¥1,755 | ¥1,894 |
| September 2021 | ¥1,787 | ¥1,929 |
| August 2021 | ¥1,832 | ¥1,977 |
| July 2021 | ¥1,884 | ¥2,033 |
| June 2021 | ¥1,784 | ¥1,926 |
| May 2021 | ¥1,622 | ¥1,751 |
| April 2021 | ¥1,672 | ¥1,819 |
| March 2021 | ¥1,812 | ¥1,971 |
| February 2021 | ¥1,755 | ¥1,909 |
| January 2021 | ¥1,724 | ¥1,876 |
| December 2020 | ¥1,812 | ¥1,971 |
| November 2020 | ¥1,734 | ¥1,887 |
| October 2020 | ¥1,424 | ¥1,558 |
| September 2020 | ¥1,540 | ¥1,685 |
| August 2020 | ¥1,433 | ¥1,568 |
| July 2020 | ¥1,305 | ¥1,428 |
| June 2020 | ¥1,508 | ¥1,650 |
| May 2020 | ¥1,396 | ¥1,527 |
| April 2020 | ¥1,280 | ¥1,410 |
| March 2020 | ¥1,313 | ¥1,447 |
| February 2020 | ¥1,469 | ¥1,619 |
| January 2020 | ¥1,698 | ¥1,871 |
| December 2019 | ¥1,897 | ¥2,090 |
| November 2019 | ¥2,026 | ¥2,233 |
| October 2019 | ¥2,098 | ¥2,337 |
| September 2019 | ¥2,006 | ¥2,234 |
| August 2019 | ¥1,806 | ¥2,011 |
| July 2019 | ¥1,955 | ¥2,177 |
| June 2019 | ¥1,907 | ¥2,124 |
| May 2019 | ¥1,845 | ¥2,055 |
| April 2019 | ¥1,979 | ¥2,229 |
| March 2019 | ¥1,896 | ¥2,135 |
| February 2019 | ¥1,950 | ¥2,196 |
| January 2019 | ¥1,974 | ¥2,223 |
| December 2018 | ¥1,892 | ¥2,131 |
| November 2018 | ¥2,023 | ¥2,279 |
| October 2018 | ¥2,071 | ¥2,334 |
| September 2018 | ¥2,296 | ¥2,587 |
| August 2018 | ¥2,264 | ¥2,551 |
| July 2018 | ¥2,228 | ¥2,511 |
| June 2018 | ¥2,026 | ¥2,283 |
| May 2018 | ¥2,021 | ¥2,277 |
| April 2018 | ¥2,135 | ¥2,428 |
| March 2018 | ¥2,147 | ¥2,442 |
| February 2018 | ¥2,229 | ¥2,535 |
| January 2018 | ¥2,431 | ¥2,765 |
| December 2017 | ¥2,145 | ¥2,440 |
| November 2017 | ¥2,019 | ¥2,296 |
| October 2017 | ¥2,130 | ¥2,448 |
| September 2017 | ¥2,227 | ¥2,560 |
| August 2017 | ¥2,015 | ¥2,316 |
| July 2017 | ¥2,026 | ¥2,329 |
| June 2017 | ¥1,988 | ¥2,285 |
| May 2017 | ¥1,960 | ¥2,253 |
| April 2017 | ¥1,978 | ¥2,295 |
| March 2017 | ¥1,962 | ¥2,277 |
| February 2017 | ¥2,036 | ¥2,362 |
| January 2017 | ¥2,018 | ¥2,341 |
| December 2016 | ¥1,984 | ¥2,302 |
| November 2016 | ¥1,949 | ¥2,261 |
| October 2016 | ¥1,906 | ¥2,239 |
| September 2016 | ¥1,705 | ¥2,003 |
| August 2016 | ¥1,635 | ¥1,920 |
| July 2016 | ¥1,461 | ¥1,716 |
| June 2016 | ¥1,444 | ¥1,696 |
| May 2016 | ¥1,716 | ¥2,015 |
| April 2016 | ¥1,718 | ¥2,040 |
| March 2016 | ¥1,769 | ¥2,101 |
| February 2016 | ¥1,605 | ¥1,906 |
| January 2016 | ¥1,668 | ¥1,981 |
| December 2015 | ¥1,936 | ¥2,299 |
| November 2015 | ¥2,048 | ¥2,432 |
| October 2015 | ¥1,914 | ¥2,291 |
| September 2015 | ¥1,883 | ¥2,255 |
| August 2015 | ¥2,054 | ¥2,459 |
| July 2015 | ¥2,208 | ¥2,644 |
| June 2015 | ¥2,192 | ¥2,624 |
| May 2015 | ¥2,182 | ¥2,613 |
| April 2015 | ¥2,076 | ¥2,491 |
| March 2015 | ¥1,951 | ¥2,340 |
| February 2015 | ¥1,915 | ¥2,297 |
| January 2015 | ¥1,818 | ¥2,181 |
| December 2014 | ¥1,629 | ¥1,954 |
| November 2014 | ¥1,572 | ¥1,886 |
| October 2014 | ¥1,492 | ¥1,792 |
| September 2014 | ¥1,582 | ¥1,900 |
| August 2014 | ¥1,478 | ¥1,775 |
| July 2014 | ¥1,499 | ¥1,800 |
| June 2014 | ¥1,556 | ¥1,868 |
| May 2014 | ¥1,446 | ¥1,737 |
| April 2014 | ¥1,361 | ¥1,648 |
| March 2014 | ¥1,479 | ¥1,790 |
| February 2014 | ¥1,550 | ¥1,876 |
| January 2014 | ¥1,583 | ¥1,916 |
| December 2013 | ¥1,475 | ¥1,786 |
| November 2013 | ¥1,340 | ¥1,622 |
| October 2013 | ¥1,307 | ¥1,585 |
| September 2013 | ¥1,414 | ¥1,715 |
| August 2013 | ¥1,294 | ¥1,570 |
| July 2013 | ¥1,240 | ¥1,504 |
| June 2013 | ¥1,225 | ¥1,486 |
| May 2013 | ¥1,233 | ¥1,496 |
| April 2013 | ¥1,213 | ¥1,481 |
| March 2013 | ¥1,058 | ¥1,292 |
| February 2013 | ¥1,034 | ¥1,262 |
| January 2013 | ¥972 | ¥1,186 |
| December 2012 | ¥976 | ¥1,191 |
| November 2012 | ¥915 | ¥1,117 |
| October 2012 | ¥846 | ¥1,045 |
| September 2012 | ¥878 | ¥1,084 |
| August 2012 | ¥901 | ¥1,113 |
| July 2012 | ¥866 | ¥1,070 |
| June 2012 | ¥922 | ¥1,139 |
| May 2012 | ¥908 | ¥1,121 |
| April 2012 | ¥1,018 | ¥1,269 |
| March 2012 | ¥1,004 | ¥1,252 |
| February 2012 | ¥956 | ¥1,192 |
| January 2012 | ¥915 | ¥1,141 |
| December 2011 | ¥777 | ¥969 |
| November 2011 | ¥793 | ¥988 |
| October 2011 | ¥806 | ¥1,017 |
| September 2011 | ¥746 | ¥942 |
| August 2011 | ¥788 | ¥995 |
| July 2011 | ¥982 | ¥1,239 |
| June 2011 | ¥886 | ¥1,118 |
| May 2011 | ¥840 | ¥1,060 |
| April 2011 | ¥853 | ¥1,083 |
| March 2011 | ¥945 | ¥1,200 |
| February 2011 | ¥941 | ¥1,195 |
| January 2011 | ¥957 | ¥1,215 |
| December 2010 | ¥774 | ¥983 |
| November 2010 | ¥701 | ¥890 |
| October 2010 | ¥656 | ¥841 |
| September 2010 | ¥637 | ¥816 |
| August 2010 | ¥614 | ¥786 |
| July 2010 | ¥745 | ¥955 |
| June 2010 | ¥745 | ¥954 |
| May 2010 | ¥751 | ¥962 |
| April 2010 | ¥868 | ¥1,117 |
| March 2010 | ¥766 | ¥986 |
| February 2010 | ¥693 | ¥892 |
| January 2010 | ¥769 | ¥990 |
| December 2009 | ¥749 | ¥964 |
| November 2009 | ¥613 | ¥789 |
| October 2009 | ¥697 | ¥901 |
| September 2009 | ¥714 | ¥922 |
| August 2009 | ¥748 | ¥966 |
| July 2009 | ¥673 | ¥869 |
| June 2009 | ¥634 | ¥819 |
| May 2009 | ¥519 | ¥670 |
| April 2009 | ¥480 | ¥620 |
| March 2009 | ¥464 | ¥599 |
| February 2009 | ¥397 | ¥513 |
| January 2009 | ¥429 | ¥554 |
| December 2008 | ¥588 | ¥759 |
| November 2008 | ¥523 | ¥676 |
| October 2008 | ¥533 | ¥701 |
| September 2008 | ¥672 | ¥884 |
| August 2008 | ¥714 | ¥940 |
| July 2008 | ¥742 | ¥977 |
| June 2008 | ¥912 | ¥1,200 |
| May 2008 | ¥1,035 | ¥1,362 |
| April 2008 | ¥1,102 | ¥1,463 |
| March 2008 | ¥869 | ¥1,154 |
| February 2008 | ¥791 | ¥1,050 |
| January 2008 | ¥805 | ¥1,069 |
| December 2007 | ¥919 | ¥1,220 |
| November 2007 | ¥930 | ¥1,235 |
| October 2007 | ¥1,080 | ¥1,450 |
| September 2007 | ¥891 | ¥1,196 |
| August 2007 | ¥1,074 | ¥1,442 |
| July 2007 | ¥1,251 | ¥1,680 |
| June 2007 | ¥1,265 | ¥1,698 |
| May 2007 | ¥1,186 | ¥1,592 |
| April 2007 | ¥1,246 | ¥1,686 |
| March 2007 | ¥1,320 | ¥1,786 |
| February 2007 | ¥1,410 | ¥1,907 |
| January 2007 | ¥1,508 | ¥2,040 |
| December 2006 | ¥1,442 | ¥1,950 |
| November 2006 | ¥1,371 | ¥1,855 |
| October 2006 | ¥1,265 | ¥1,724 |
| September 2006 | ¥1,234 | ¥1,682 |
| August 2006 | ¥1,386 | ¥1,890 |
| July 2006 | ¥1,460 | ¥1,991 |
| June 2006 | ¥1,413 | ¥1,927 |
| May 2006 | ¥1,544 | ¥2,105 |
| April 2006 | ¥1,762 | ¥2,415 |
| March 2006 | ¥1,827 | ¥2,505 |
| February 2006 | ¥1,583 | ¥2,170 |
| January 2006 | ¥1,769 | ¥2,425 |
| December 2005 | ¥1,784 | ¥2,445 |
| November 2005 | ¥1,485 | ¥2,035 |
| October 2005 | ¥1,442 | ¥1,993 |
| September 2005 | ¥1,237 | ¥1,709 |
| August 2005 | ¥1,085 | ¥1,500 |
| July 2005 | ¥1,057 | ¥1,460 |
| June 2005 | ¥1,015 | ¥1,402 |
| May 2005 | ¥1,038 | ¥1,434 |
| April 2005 | ¥1,058 | ¥1,472 |
| March 2005 | ¥1,066 | ¥1,484 |
| February 2005 | ¥973 | ¥1,354 |
| January 2005 | ¥957 | ¥1,332 |
| December 2004 | ¥891 | ¥1,240 |
| November 2004 | ¥857 | ¥1,193 |
| October 2004 | ¥861 | ¥1,208 |
| September 2004 | ¥834 | ¥1,171 |
| August 2004 | ¥852 | ¥1,196 |
| July 2004 | ¥783 | ¥1,099 |
| June 2004 | ¥909 | ¥1,276 |
| May 2004 | ¥881 | ¥1,236 |
| April 2004 | ¥987 | ¥1,395 |
| March 2004 | ¥840 | ¥1,187 |
| February 2004 | ¥743 | ¥1,050 |
| January 2004 | ¥751 | ¥1,061 |
| December 2003 | ¥540 | ¥763 |
| November 2003 | ¥565 | ¥799 |
| October 2003 | ¥624 | ¥888 |
| September 2003 | ¥544 | ¥775 |
| August 2003 | ¥539 | ¥767 |
| July 2003 | ¥504 | ¥718 |
| June 2003 | ¥402 | ¥572 |
| May 2003 | ¥353 | ¥502 |
| April 2003 | ¥366 | ¥525 |
| March 2003 | ¥349 | ¥501 |
| February 2003 | ¥345 | ¥495 |
| January 2003 | ¥272 | ¥391 |
| December 2002 | ¥243 | ¥349 |
| November 2002 | ¥247 | ¥355 |
| October 2002 | ¥254 | ¥371 |
| September 2002 | ¥304 | ¥444 |
| August 2002 | ¥304 | ¥445 |
| July 2002 | ¥361 | ¥528 |
| June 2002 | ¥308 | ¥451 |
| May 2002 | ¥422 | ¥617 |
| April 2002 | ¥386 | ¥565 |
| March 2002 | ¥369 | ¥540 |
| February 2002 | ¥328 | ¥480 |
| January 2002 | ¥301 | ¥440 |
| December 2001 | ¥294 | ¥430 |
| November 2001 | ¥274 | ¥401 |
| October 2001 | ¥294 | ¥435 |
| September 2001 | ¥283 | ¥419 |
| August 2001 | ¥315 | ¥466 |
| July 2001 | ¥365 | ¥541 |
| June 2001 | ¥405 | ¥600 |
| May 2001 | ¥408 | ¥605 |
| April 2001 | ¥414 | ¥614 |
| March 2001 | ¥412 | ¥610 |
| February 2001 | ¥425 | ¥630 |
| January 2001 | ¥452 | ¥669 |
6136.T
Price: ¥2,020
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 42.44%
Payout Ratio Range:
Dividend Per Share: 64.00 JPY
Earnings Per Share: 150.85 JPY
P/E Ratio: 12.47
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 184.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.33%
DGR20: 30.00%