Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,686.00
+7.00 (0.42%)
Jan 30, 2026, 3:30 PM JST
Ocean System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,690.00 | 1,700.00 | 1,664.00 | 1,686.00 | 1,686.00 | 0.42% | 12,500 |
| Jan 29, 2026 | 1,632.00 | 1,679.00 | 1,632.00 | 1,679.00 | 1,679.00 | 3.01% | 14,000 |
| Jan 28, 2026 | 1,593.00 | 1,639.00 | 1,585.00 | 1,630.00 | 1,630.00 | 3.23% | 16,300 |
| Jan 27, 2026 | 1,575.00 | 1,579.00 | 1,568.00 | 1,579.00 | 1,579.00 | 0.45% | 4,300 |
| Jan 26, 2026 | 1,565.00 | 1,575.00 | 1,563.00 | 1,572.00 | 1,572.00 | 0.58% | 8,000 |
| Jan 23, 2026 | 1,561.00 | 1,563.00 | 1,542.00 | 1,563.00 | 1,563.00 | 0.26% | 2,800 |
| Jan 22, 2026 | 1,544.00 | 1,559.00 | 1,541.00 | 1,559.00 | 1,559.00 | 0.91% | 4,800 |
| Jan 21, 2026 | 1,550.00 | 1,552.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.58% | 2,900 |
| Jan 20, 2026 | 1,563.00 | 1,564.00 | 1,535.00 | 1,554.00 | 1,554.00 | -0.32% | 5,700 |
| Jan 19, 2026 | 1,540.00 | 1,559.00 | 1,526.00 | 1,559.00 | 1,559.00 | 2.23% | 9,400 |
| Jan 16, 2026 | 1,516.00 | 1,530.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.59% | 3,100 |
| Jan 15, 2026 | 1,518.00 | 1,524.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.13% | 1,500 |
| Jan 14, 2026 | 1,532.00 | 1,532.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.59% | 4,400 |
| Jan 13, 2026 | 1,529.00 | 1,534.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.20% | 6,400 |
| Jan 9, 2026 | 1,530.00 | 1,531.00 | 1,523.00 | 1,530.00 | 1,530.00 | 0.13% | 4,700 |
| Jan 8, 2026 | 1,514.00 | 1,529.00 | 1,513.00 | 1,528.00 | 1,528.00 | 1.19% | 8,300 |
| Jan 7, 2026 | 1,502.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.53% | 9,400 |
| Jan 6, 2026 | 1,496.00 | 1,506.00 | 1,490.00 | 1,502.00 | 1,502.00 | 0.74% | 6,800 |
| Jan 5, 2026 | 1,485.00 | 1,491.00 | 1,482.00 | 1,491.00 | 1,491.00 | 0.34% | 5,000 |
| Dec 30, 2025 | 1,475.00 | 1,490.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.02% | 4,100 |
| Dec 29, 2025 | 1,460.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,471.00 | 0.75% | 6,200 |
| Dec 26, 2025 | 1,471.00 | 1,477.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.22% | 5,200 |
| Dec 25, 2025 | 1,480.00 | 1,483.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.14% | 3,900 |
| Dec 24, 2025 | 1,481.00 | 1,483.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.20% | 1,600 |
| Dec 23, 2025 | 1,487.00 | 1,487.00 | 1,481.00 | 1,483.00 | 1,483.00 | -0.27% | 4,100 |
| Dec 22, 2025 | 1,488.00 | 1,488.00 | 1,481.00 | 1,487.00 | 1,487.00 | 0.34% | 3,600 |
| Dec 19, 2025 | 1,486.00 | 1,488.00 | 1,479.00 | 1,482.00 | 1,482.00 | -0.20% | 4,000 |
| Dec 18, 2025 | 1,488.00 | 1,488.00 | 1,473.00 | 1,485.00 | 1,485.00 | - | 3,100 |
| Dec 17, 2025 | 1,480.00 | 1,487.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.75% | 2,200 |
| Dec 16, 2025 | 1,477.00 | 1,489.00 | 1,472.00 | 1,474.00 | 1,474.00 | 0.07% | 6,000 |
| Dec 15, 2025 | 1,469.00 | 1,473.00 | 1,462.00 | 1,473.00 | 1,473.00 | 0.89% | 5,000 |
| Dec 12, 2025 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.76% | 5,500 |
| Dec 11, 2025 | 1,442.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.28% | 5,000 |
| Dec 10, 2025 | 1,437.00 | 1,445.00 | 1,437.00 | 1,445.00 | 1,445.00 | 0.56% | 1,800 |
| Dec 9, 2025 | 1,442.00 | 1,442.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.35% | 2,500 |
| Dec 8, 2025 | 1,440.00 | 1,444.00 | 1,437.00 | 1,442.00 | 1,442.00 | 0.49% | 4,100 |
| Dec 5, 2025 | 1,433.00 | 1,435.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.49% | 4,300 |
| Dec 4, 2025 | 1,427.00 | 1,430.00 | 1,427.00 | 1,428.00 | 1,428.00 | 0.07% | 2,600 |
| Dec 3, 2025 | 1,428.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,427.00 | -0.21% | 3,300 |
| Dec 2, 2025 | 1,431.00 | 1,431.00 | 1,428.00 | 1,430.00 | 1,430.00 | 0.21% | 2,900 |
| Dec 1, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,427.00 | 1,427.00 | -0.42% | 3,500 |
| Nov 28, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,433.00 | 1,433.00 | 0.70% | 4,600 |
| Nov 27, 2025 | 1,420.00 | 1,423.00 | 1,420.00 | 1,423.00 | 1,423.00 | 0.28% | 2,400 |
| Nov 26, 2025 | 1,422.00 | 1,422.00 | 1,417.00 | 1,419.00 | 1,419.00 | 0.35% | 1,800 |
| Nov 25, 2025 | 1,406.00 | 1,427.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.57% | 4,700 |
| Nov 21, 2025 | 1,408.00 | 1,408.00 | 1,402.00 | 1,406.00 | 1,406.00 | -0.14% | 3,200 |
| Nov 20, 2025 | 1,406.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.57% | 1,200 |
| Nov 19, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 3,600 |
| Nov 18, 2025 | 1,422.00 | 1,422.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.43% | 3,500 |
| Nov 17, 2025 | 1,434.00 | 1,434.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.47% | 4,800 |