Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,740.00
0.00 (0.00%)
Mar 19, 2026, 11:14 AM JST
Ocean System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 4,200 |
| Mar 17, 2026 | 1,741.00 | 1,752.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 2,800 |
| Mar 16, 2026 | 1,740.00 | 1,766.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 4,000 |
| Mar 13, 2026 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.06% | 3,300 |
| Mar 12, 2026 | 1,755.00 | 1,760.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.80% | 4,000 |
| Mar 11, 2026 | 1,734.00 | 1,771.00 | 1,732.00 | 1,755.00 | 1,755.00 | 0.63% | 5,800 |
| Mar 10, 2026 | 1,732.00 | 1,744.00 | 1,732.00 | 1,744.00 | 1,744.00 | 1.04% | 4,000 |
| Mar 9, 2026 | 1,731.00 | 1,744.00 | 1,725.00 | 1,726.00 | 1,726.00 | -1.88% | 5,800 |
| Mar 6, 2026 | 1,760.00 | 1,767.00 | 1,721.00 | 1,759.00 | 1,759.00 | -1.07% | 6,200 |
| Mar 5, 2026 | 1,755.00 | 1,791.00 | 1,751.00 | 1,778.00 | 1,778.00 | 3.98% | 6,900 |
| Mar 4, 2026 | 1,703.00 | 1,747.00 | 1,701.00 | 1,710.00 | 1,710.00 | -2.56% | 13,800 |
| Mar 3, 2026 | 1,778.00 | 1,800.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.34% | 8,600 |
| Mar 2, 2026 | 1,750.00 | 1,800.00 | 1,742.00 | 1,797.00 | 1,797.00 | 1.93% | 9,400 |
| Feb 27, 2026 | 1,735.00 | 1,785.00 | 1,735.00 | 1,763.00 | 1,763.00 | 1.61% | 7,000 |
| Feb 26, 2026 | 1,737.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.46% | 8,500 |
| Feb 25, 2026 | 1,738.00 | 1,738.00 | 1,724.00 | 1,727.00 | 1,727.00 | 0.82% | 4,600 |
| Feb 24, 2026 | 1,715.00 | 1,721.00 | 1,701.00 | 1,713.00 | 1,713.00 | -0.17% | 5,800 |
| Feb 20, 2026 | 1,710.00 | 1,716.00 | 1,689.00 | 1,716.00 | 1,716.00 | 1.72% | 2,500 |
| Feb 19, 2026 | 1,688.00 | 1,709.00 | 1,679.00 | 1,687.00 | 1,687.00 | -0.24% | 6,600 |
| Feb 18, 2026 | 1,683.00 | 1,706.00 | 1,680.00 | 1,691.00 | 1,691.00 | 0.06% | 2,600 |
| Feb 17, 2026 | 1,720.00 | 1,726.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.69% | 5,000 |
| Feb 16, 2026 | 1,754.00 | 1,754.00 | 1,715.00 | 1,719.00 | 1,719.00 | 0.29% | 2,900 |
| Feb 13, 2026 | 1,732.00 | 1,732.00 | 1,701.00 | 1,714.00 | 1,714.00 | -2.00% | 8,800 |
| Feb 12, 2026 | 1,732.00 | 1,749.00 | 1,732.00 | 1,749.00 | 1,749.00 | 0.69% | 5,000 |
| Feb 10, 2026 | 1,724.00 | 1,745.00 | 1,714.00 | 1,737.00 | 1,737.00 | 0.23% | 6,600 |
| Feb 9, 2026 | 1,785.00 | 1,785.00 | 1,672.00 | 1,733.00 | 1,733.00 | -2.64% | 18,800 |
| Feb 6, 2026 | 1,745.00 | 1,789.00 | 1,745.00 | 1,780.00 | 1,780.00 | 2.06% | 13,500 |
| Feb 5, 2026 | 1,719.00 | 1,746.00 | 1,710.00 | 1,744.00 | 1,744.00 | 1.75% | 6,100 |
| Feb 4, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,714.00 | 1,714.00 | 2.02% | 8,400 |
| Feb 3, 2026 | 1,673.00 | 1,687.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.41% | 6,800 |
| Feb 2, 2026 | 1,704.00 | 1,712.00 | 1,687.00 | 1,687.00 | 1,687.00 | 0.06% | 9,000 |
| 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 |