Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,624.00
-18.00 (-1.10%)
Aug 12, 2026, 3:22 PM JST
Ocean System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,642.00 | 1,647.00 | 1,635.00 | 1,642.00 | 1,642.00 | 0.31% | 1,400 |
| Aug 7, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.18% | 1,300 |
| Aug 6, 2026 | 1,644.00 | 1,644.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.24% | 2,000 |
| Aug 5, 2026 | 1,648.00 | 1,648.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.98% | 1,800 |
| Aug 4, 2026 | 1,644.00 | 1,644.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.37% | 2,100 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,629.00 | 1,634.00 | 1,634.00 | -0.79% | 2,500 |
| Jul 31, 2026 | 1,626.00 | 1,647.00 | 1,626.00 | 1,647.00 | 1,647.00 | 0.73% | 800 |
| Jul 30, 2026 | 1,647.00 | 1,648.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.55% | 2,100 |
| Jul 29, 2026 | 1,648.00 | 1,648.00 | 1,636.00 | 1,644.00 | 1,644.00 | -0.42% | 1,100 |
| Jul 28, 2026 | 1,650.00 | 1,651.00 | 1,621.00 | 1,651.00 | 1,651.00 | 0.55% | 3,000 |
| Jul 27, 2026 | 1,640.00 | 1,646.00 | 1,636.00 | 1,642.00 | 1,642.00 | 0.12% | 3,300 |
| Jul 24, 2026 | 1,651.00 | 1,652.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.18% | 1,100 |
| Jul 23, 2026 | 1,650.00 | 1,652.00 | 1,636.00 | 1,643.00 | 1,643.00 | 0.24% | 1,400 |
| Jul 22, 2026 | 1,648.00 | 1,650.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.55% | 2,700 |
| Jul 21, 2026 | 1,627.00 | 1,648.00 | 1,615.00 | 1,648.00 | 1,648.00 | 2.36% | 5,200 |
| Jul 17, 2026 | 1,614.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.31% | 3,200 |
| Jul 16, 2026 | 1,623.00 | 1,623.00 | 1,597.00 | 1,615.00 | 1,615.00 | 1.19% | 3,700 |
| Jul 15, 2026 | 1,585.00 | 1,611.00 | 1,584.00 | 1,596.00 | 1,596.00 | 0.06% | 6,400 |
| Jul 14, 2026 | 1,582.00 | 1,606.00 | 1,578.00 | 1,595.00 | 1,595.00 | 0.82% | 3,100 |
| Jul 13, 2026 | 1,579.00 | 1,604.00 | 1,579.00 | 1,582.00 | 1,582.00 | -1.43% | 3,900 |
| Jul 10, 2026 | 1,593.00 | 1,605.00 | 1,593.00 | 1,605.00 | 1,605.00 | 0.82% | 1,500 |
| Jul 9, 2026 | 1,610.00 | 1,615.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.12% | 2,000 |
| Jul 8, 2026 | 1,601.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.56% | 1,800 |
| Jul 7, 2026 | 1,618.00 | 1,618.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.44% | 2,900 |
| Jul 6, 2026 | 1,592.00 | 1,611.00 | 1,576.00 | 1,608.00 | 1,608.00 | 0.94% | 4,800 |
| Jul 3, 2026 | 1,570.00 | 1,593.00 | 1,570.00 | 1,593.00 | 1,593.00 | 1.46% | 900 |
| Jul 2, 2026 | 1,581.00 | 1,583.00 | 1,564.00 | 1,570.00 | 1,570.00 | 0.19% | 3,400 |
| Jul 1, 2026 | 1,595.00 | 1,595.00 | 1,561.00 | 1,567.00 | 1,567.00 | - | 3,600 |
| Jun 30, 2026 | 1,575.00 | 1,585.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.51% | 4,100 |
| Jun 29, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 4,700 |
| Jun 26, 2026 | 1,614.00 | 1,614.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.17% | 8,500 |
| Jun 25, 2026 | 1,613.00 | 1,624.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.59% | 4,700 |
| Jun 24, 2026 | 1,641.00 | 1,648.00 | 1,619.00 | 1,636.00 | 1,636.00 | 0.06% | 1,100 |
| Jun 23, 2026 | 1,626.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.55% | 800 |
| Jun 22, 2026 | 1,613.00 | 1,647.00 | 1,613.00 | 1,644.00 | 1,644.00 | - | 1,800 |
| Jun 19, 2026 | 1,642.00 | 1,653.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.86% | 2,500 |
| Jun 18, 2026 | 1,604.00 | 1,638.00 | 1,604.00 | 1,630.00 | 1,630.00 | 1.31% | 1,300 |
| Jun 17, 2026 | 1,653.00 | 1,654.00 | 1,600.00 | 1,609.00 | 1,609.00 | -2.66% | 8,100 |
| Jun 16, 2026 | 1,671.00 | 1,671.00 | 1,646.00 | 1,653.00 | 1,653.00 | -1.08% | 2,200 |
| Jun 15, 2026 | 1,659.00 | 1,672.00 | 1,652.00 | 1,671.00 | 1,671.00 | 0.66% | 3,800 |
| Jun 12, 2026 | 1,681.00 | 1,687.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.42% | 7,500 |
| Jun 11, 2026 | 1,665.00 | 1,684.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.42% | 5,300 |
| Jun 10, 2026 | 1,675.00 | 1,685.00 | 1,660.00 | 1,674.00 | 1,674.00 | - | 6,500 |
| Jun 9, 2026 | 1,663.00 | 1,678.00 | 1,647.00 | 1,674.00 | 1,674.00 | 0.97% | 5,000 |
| Jun 8, 2026 | 1,640.00 | 1,658.00 | 1,631.00 | 1,658.00 | 1,658.00 | 0.48% | 4,000 |
| Jun 5, 2026 | 1,643.00 | 1,650.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.30% | 3,600 |
| Jun 4, 2026 | 1,644.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,645.00 | 0.18% | 6,800 |
| Jun 3, 2026 | 1,629.00 | 1,642.00 | 1,621.00 | 1,642.00 | 1,642.00 | 2.11% | 6,600 |
| Jun 2, 2026 | 1,613.00 | 1,626.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.37% | 3,600 |
| Jun 1, 2026 | 1,610.00 | 1,627.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.12% | 2,800 |