OSG CORPORATION LTD ( 6757.T) - Price History

Monthly price history for 6757.T (OSG CORPORATION LTD)

DateAdjusted priceReal price
February 2025 ¥795 ¥795
January 2025 ¥863 ¥863
December 2024 ¥1,023 ¥1,064
November 2024 ¥881 ¥917
October 2024 ¥808 ¥841
September 2024 ¥761 ¥792
August 2024 ¥751 ¥781
July 2024 ¥822 ¥855
June 2024 ¥832 ¥866
May 2024 ¥817 ¥850
April 2024 ¥832 ¥866
March 2024 ¥871 ¥906
February 2024 ¥905 ¥941
January 2024 ¥982 ¥1,022
December 2023 ¥949 ¥1,020
November 2023 ¥815 ¥876
October 2023 ¥801 ¥860
September 2023 ¥795 ¥854
August 2023 ¥770 ¥827
July 2023 ¥761 ¥817
June 2023 ¥736 ¥791
May 2023 ¥735 ¥790
April 2023 ¥708 ¥761
March 2023 ¥707 ¥759
February 2023 ¥734 ¥788
January 2023 ¥765 ¥822
December 2022 ¥781 ¥877
November 2022 ¥755 ¥847
October 2022 ¥748 ¥840
September 2022 ¥755 ¥847
August 2022 ¥799 ¥897
July 2022 ¥778 ¥873
June 2022 ¥787 ¥883
May 2022 ¥804 ¥902
April 2022 ¥861 ¥966
March 2022 ¥910 ¥1,022
February 2022 ¥894 ¥1,003
January 2022 ¥934 ¥1,048
December 2021 ¥1,018 ¥1,182
November 2021 ¥1,045 ¥1,213
October 2021 ¥1,069 ¥1,241
September 2021 ¥1,109 ¥1,287
August 2021 ¥1,186 ¥1,376
July 2021 ¥1,143 ¥1,327
June 2021 ¥1,212 ¥1,407
May 2021 ¥1,413 ¥1,640
April 2021 ¥1,493 ¥1,733
March 2021 ¥1,532 ¥1,778
February 2021 ¥1,491 ¥1,730
January 2021 ¥1,547 ¥1,795
December 2020 ¥1,394 ¥1,643
November 2020 ¥1,489 ¥1,755
October 2020 ¥1,415 ¥1,667
September 2020 ¥1,689 ¥1,990
August 2020 ¥1,883 ¥2,219
July 2020 ¥1,466 ¥1,727
June 2020 ¥1,724 ¥2,032
May 2020 ¥1,484 ¥1,749
April 2020 ¥1,332 ¥1,569
March 2020 ¥849 ¥1,001
February 2020 ¥1,273 ¥1,500
January 2020 ¥1,751 ¥2,063
December 2019 ¥1,655 ¥1,980
November 2019 ¥1,855 ¥2,219
October 2019 ¥1,519 ¥1,817
September 2019 ¥1,057 ¥1,265
August 2019 ¥626 ¥749
July 2019 ¥632 ¥756
June 2019 ¥589 ¥705
May 2019 ¥604 ¥722
April 2019 ¥586 ¥701
March 2019 ¥599 ¥716
February 2019 ¥588 ¥703
January 2019 ¥618 ¥739
December 2018 ¥593 ¥735
November 2018 ¥699 ¥867
October 2018 ¥662 ¥821
September 2018 ¥726 ¥900
August 2018 ¥681 ¥844
July 2018 ¥678 ¥841
June 2018 ¥646 ¥801
May 2018 ¥635 ¥787
April 2018 ¥635 ¥787
March 2018 ¥627 ¥777
February 2018 ¥614 ¥761
January 2018 ¥699 ¥867
December 2017 ¥724 ¥928
November 2017 ¥712 ¥913
October 2017 ¥727 ¥932
September 2017 ¥678 ¥869
August 2017 ¥740 ¥949
July 2017 ¥738 ¥946
June 2017 ¥731 ¥937
May 2017 ¥779 ¥999
April 2017 ¥747 ¥957
March 2017 ¥786 ¥1,008
February 2017 ¥779 ¥998
January 2017 ¥768 ¥985
December 2016 ¥729 ¥961
November 2016 ¥727 ¥959
October 2016 ¥727 ¥959
September 2016 ¥674 ¥889
August 2016 ¥658 ¥868
July 2016 ¥665 ¥876
June 2016 ¥687 ¥905
May 2016 ¥623 ¥821
April 2016 ¥599 ¥789
March 2016 ¥608 ¥801
February 2016 ¥495 ¥653
January 2016 ¥490 ¥646
December 2015 ¥636 ¥845
November 2015 ¥583 ¥774
October 2015 ¥516 ¥685
September 2015 ¥480 ¥637
August 2015 ¥492 ¥653
July 2015 ¥513 ¥681
June 2015 ¥463 ¥615
May 2015 ¥462 ¥613
April 2015 ¥451 ¥599
March 2015 ¥440 ¥584
February 2015 ¥403 ¥535
January 2015 ¥391 ¥519
December 2014 ¥446 ¥612
November 2014 ¥397 ¥544
October 2014 ¥380 ¥521
September 2014 ¥374 ¥512
August 2014 ¥350 ¥479
July 2014 ¥344 ¥471
June 2014 ¥345 ¥473
May 2014 ¥327 ¥448
April 2014 ¥318 ¥435
March 2014 ¥307 ¥421
February 2014 ¥312 ¥427
January 2014 ¥322 ¥442
December 2013 ¥367 ¥520
November 2013 ¥332 ¥471
October 2013 ¥314 ¥445
September 2013 ¥317 ¥450
August 2013 ¥299 ¥424
July 2013 ¥299 ¥424
June 2013 ¥274 ¥389
May 2013 ¥297 ¥422
April 2013 ¥292 ¥414
March 2013 ¥267 ¥379
February 2013 ¥256 ¥364
January 2013 ¥272 ¥386
December 2012 ¥271 ¥401
November 2012 ¥246 ¥365
October 2012 ¥247 ¥366
September 2012 ¥246 ¥364
August 2012 ¥246 ¥364
July 2012 ¥246 ¥365
June 2012 ¥240 ¥355
May 2012 ¥237 ¥351
April 2012 ¥257 ¥381
March 2012 ¥262 ¥387
February 2012 ¥249 ¥368
January 2012 ¥244 ¥361
December 2011 ¥259 ¥395
November 2011 ¥231 ¥353
October 2011 ¥229 ¥350
September 2011 ¥230 ¥352
August 2011 ¥201 ¥307
July 2011 ¥216 ¥331
June 2011 ¥218 ¥333
May 2011 ¥223 ¥342
April 2011 ¥229 ¥351
March 2011 ¥241 ¥369
February 2011 ¥245 ¥375
January 2011 ¥252 ¥385
December 2010 ¥261 ¥403
November 2010 ¥206 ¥318
October 2010 ¥187 ¥289
September 2010 ¥190 ¥294
August 2010 ¥156 ¥242
July 2010 ¥169 ¥262
June 2010 ¥181 ¥280
May 2010 ¥180 ¥278
April 2010 ¥193 ¥298
March 2010 ¥193 ¥299
February 2010 ¥199 ¥308
January 2010 ¥185 ¥286
December 2009 ¥199 ¥307
November 2009 ¥171 ¥264
October 2009 ¥181 ¥280
September 2009 ¥194 ¥300
August 2009 ¥131 ¥202
July 2009 ¥129 ¥199
June 2009 ¥123 ¥191
May 2009 ¥85 ¥132
April 2009 ¥85 ¥131
March 2009 ¥89 ¥137
February 2009 ¥75 ¥115
January 2009 ¥99 ¥154
December 2008 ¥111 ¥171
November 2008 ¥123 ¥191
October 2008 ¥123 ¥191
September 2008 ¥141 ¥218
August 2008 ¥149 ¥230
July 2008 ¥165 ¥255
June 2008 ¥172 ¥265
May 2008 ¥190 ¥294
April 2008 ¥181 ¥280
March 2008 ¥197 ¥305
February 2008 ¥201 ¥311
January 2008 ¥196 ¥303
December 2007 ¥235 ¥364
November 2007 ¥186 ¥289
October 2007 ¥188 ¥291
September 2007 ¥199 ¥309
August 2007 ¥193 ¥300
July 2007 ¥193 ¥300
June 2007 ¥193 ¥299
May 2007 ¥181 ¥281
April 2007 ¥152 ¥236
March 2007 ¥134 ¥208
February 2007 ¥147 ¥227
January 2007 ¥152 ¥236
December 2006 ¥162 ¥251
November 2006 ¥161 ¥250
October 2006 ¥165 ¥255
September 2006 ¥190 ¥295
August 2006 ¥320 ¥496
July 2006 ¥291 ¥451
June 2006 ¥387 ¥600
May 2006 ¥446 ¥691
April 2006 ¥451 ¥700
March 2006 ¥487 ¥755
February 2006 ¥510 ¥791
January 2006 ¥504 ¥782
December 2005 ¥491 ¥762
November 2005 ¥430 ¥667
October 2005 ¥381 ¥591
September 2005 ¥375 ¥582
August 2005 ¥399 ¥618
July 2005 ¥395 ¥612
June 2005 ¥408 ¥632
May 2005 ¥399 ¥619
April 2005 ¥416 ¥645
March 2005 ¥396 ¥614
February 2005 ¥410 ¥636
January 2005 ¥332 ¥515
December 2004 ¥409 ¥645
November 2004 ¥363 ¥573
October 2004 ¥426 ¥673
September 2004 ¥460 ¥726
August 2004 ¥510 ¥805
July 2004 ¥748 ¥1,182
June 2004 ¥823 ¥1,300
May 2004 ¥881 ¥1,391
April 2004 ¥979 ¥1,545
March 2004 ¥921 ¥1,455
February 2004 ¥550 ¥868
January 2004 ¥633 ¥1,000
December 2003 ¥462 ¥736
November 2003 ¥547 ¥873
October 2003 ¥684 ¥1,091
September 2003 ¥593 ¥945
August 2003 ¥353 ¥564
July 2003 ¥351 ¥559
June 2003 ¥370 ¥591
May 2003 ¥359 ¥573
April 2003 ¥353 ¥564
March 2003 ¥271 ¥432
February 2003 ¥285 ¥455
January 2003 ¥616 ¥982
December 2002 ¥689 ¥1,109
November 2002 ¥898 ¥1,445
October 2002 ¥1,130 ¥1,818
September 2002 ¥1,441 ¥2,318
August 2002 ¥1,780 ¥2,864
July 2002 ¥1,966 ¥3,164
June 2002 ¥2,203 ¥3,545
May 2002 ¥1,977 ¥3,182
April 2002 ¥1,412 ¥2,273
March 2002 ¥1,401 ¥2,255
February 2002 ¥864 ¥1,391
January 2002 ¥1,469 ¥2,364
December 2001 ¥1,503 ¥2,427
November 2001 ¥1,745 ¥2,818
October 2001 ¥1,492 ¥2,409
September 2001 ¥1,233 ¥1,991
August 2001 ¥1,086 ¥1,755

6757.T

Price: ¥795

52 week price:
713.00
1144.00

Forward Dividend Yield: 4.99%

Dividend Per Share: 40.00 JPY

Earnings Per Share: 8.03 JPY

P/E Ratio: 101.12

Exchange: JPX

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 4.2 billion

Years Paying Dividends: 24

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: