Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,567.00
-8.00 (-0.51%)
Jun 30, 2026, 3:30 PM JST
Ocean System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,609.00 | 1,625.00 | 1,608.00 | 1,612.00 | 1,612.00 | 0.50% | 1,200 |
| May 28, 2026 | 1,610.00 | 1,640.00 | 1,602.00 | 1,604.00 | 1,604.00 | 0.19% | 2,000 |
| May 27, 2026 | 1,616.00 | 1,616.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.93% | 3,400 |
| May 26, 2026 | 1,617.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.06% | 2,200 |
| May 25, 2026 | 1,645.00 | 1,653.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.70% | 3,000 |
| May 22, 2026 | 1,624.00 | 1,645.00 | 1,624.00 | 1,645.00 | 1,645.00 | 1.86% | 2,500 |
| May 21, 2026 | 1,632.00 | 1,639.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 3,000 |
| May 20, 2026 | 1,653.00 | 1,653.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.54% | 1,700 |
| May 19, 2026 | 1,654.00 | 1,664.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.12% | 4,300 |
| May 18, 2026 | 1,648.00 | 1,658.00 | 1,648.00 | 1,652.00 | 1,652.00 | 0.36% | 2,900 |
| May 15, 2026 | 1,663.00 | 1,664.00 | 1,644.00 | 1,646.00 | 1,646.00 | -0.30% | 4,000 |
| May 14, 2026 | 1,643.00 | 1,664.00 | 1,637.00 | 1,651.00 | 1,651.00 | -0.06% | 7,100 |
| May 13, 2026 | 1,645.00 | 1,680.00 | 1,645.00 | 1,652.00 | 1,652.00 | 0.43% | 3,100 |
| May 12, 2026 | 1,637.00 | 1,664.00 | 1,637.00 | 1,645.00 | 1,645.00 | 0.86% | 10,600 |
| May 11, 2026 | 1,630.00 | 1,647.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.06% | 3,200 |
| May 8, 2026 | 1,630.00 | 1,630.00 | 1,588.00 | 1,630.00 | 1,630.00 | 0.56% | 4,500 |
| May 7, 2026 | 1,592.00 | 1,629.00 | 1,590.00 | 1,621.00 | 1,621.00 | 2.08% | 3,900 |
| May 1, 2026 | 1,590.00 | 1,601.00 | 1,568.00 | 1,588.00 | 1,588.00 | -0.63% | 2,500 |
| Apr 30, 2026 | 1,571.00 | 1,614.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1.59% | 8,700 |
| Apr 28, 2026 | 1,566.00 | 1,576.00 | 1,560.00 | 1,573.00 | 1,573.00 | -0.38% | 3,300 |
| Apr 27, 2026 | 1,582.00 | 1,582.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.19% | 2,700 |
| Apr 24, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.19% | 2,800 |
| Apr 23, 2026 | 1,583.00 | 1,583.00 | 1,560.00 | 1,573.00 | 1,573.00 | -0.88% | 6,600 |
| Apr 22, 2026 | 1,594.00 | 1,594.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.50% | 2,500 |
| Apr 21, 2026 | 1,603.00 | 1,606.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.68% | 6,400 |
| Apr 20, 2026 | 1,608.00 | 1,609.00 | 1,601.00 | 1,606.00 | 1,606.00 | -0.43% | 3,200 |
| Apr 17, 2026 | 1,624.00 | 1,629.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.62% | 5,300 |
| Apr 16, 2026 | 1,634.00 | 1,634.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.98% | 2,900 |
| Apr 15, 2026 | 1,652.00 | 1,652.00 | 1,622.00 | 1,639.00 | 1,639.00 | 0.24% | 5,400 |