Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,655.00
+3.00 (0.18%)
May 19, 2026, 10:46 AM JST
Ocean System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,654.00 | 1,664.00 | 1,654.00 | 1,655.00 | - | 0.18% | 1,700 |
| 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 |
| Apr 14, 2026 | 1,654.00 | 1,654.00 | 1,622.00 | 1,635.00 | 1,635.00 | -1.15% | 4,800 |
| Apr 13, 2026 | 1,669.00 | 1,669.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.61% | 6,000 |
| Apr 10, 2026 | 1,676.00 | 1,682.00 | 1,668.00 | 1,681.00 | 1,681.00 | 0.78% | 2,200 |
| Apr 9, 2026 | 1,656.00 | 1,677.00 | 1,650.00 | 1,668.00 | 1,668.00 | 1.46% | 5,500 |
| Apr 8, 2026 | 1,629.00 | 1,653.00 | 1,629.00 | 1,644.00 | 1,644.00 | 1.11% | 1,400 |
| Apr 7, 2026 | 1,665.00 | 1,665.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.06% | 3,500 |
| Apr 6, 2026 | 1,623.00 | 1,628.00 | 1,623.00 | 1,625.00 | 1,625.00 | -0.12% | 3,000 |
| Apr 3, 2026 | 1,624.00 | 1,630.00 | 1,624.00 | 1,627.00 | 1,627.00 | 0.18% | 3,200 |
| Apr 2, 2026 | 1,626.00 | 1,630.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.06% | 3,000 |
| Apr 1, 2026 | 1,647.00 | 1,647.00 | 1,623.00 | 1,625.00 | 1,625.00 | 0.31% | 2,200 |
| Mar 31, 2026 | 1,650.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.05% | 3,300 |
| Mar 30, 2026 | 1,609.00 | 1,671.00 | 1,609.00 | 1,671.00 | 1,671.00 | -3.91% | 13,500 |
| Mar 27, 2026 | 1,739.00 | 1,758.00 | 1,735.00 | 1,739.00 | 1,729.00 | 0.23% | 9,000 |
| Mar 26, 2026 | 1,736.00 | 1,739.00 | 1,732.00 | 1,735.00 | 1,725.02 | -0.06% | 3,400 |
| Mar 25, 2026 | 1,734.00 | 1,736.00 | 1,730.00 | 1,736.00 | 1,726.02 | 0.35% | 6,100 |
| Mar 24, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,720.05 | -0.57% | 3,900 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,726.00 | 1,740.00 | 1,729.99 | -0.17% | 6,300 |
| Mar 19, 2026 | 1,740.00 | 1,754.00 | 1,740.00 | 1,743.00 | 1,732.98 | 0.17% | 4,600 |
| Mar 18, 2026 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,729.99 | - | 4,200 |
| Mar 17, 2026 | 1,741.00 | 1,752.00 | 1,740.00 | 1,740.00 | 1,729.99 | -0.06% | 2,800 |
| Mar 16, 2026 | 1,740.00 | 1,766.00 | 1,740.00 | 1,741.00 | 1,730.99 | 0.06% | 4,000 |
| Mar 13, 2026 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,729.99 | -0.06% | 3,300 |
| Mar 12, 2026 | 1,755.00 | 1,760.00 | 1,735.00 | 1,741.00 | 1,730.99 | -0.80% | 4,000 |
| Mar 11, 2026 | 1,734.00 | 1,771.00 | 1,732.00 | 1,755.00 | 1,744.91 | 0.63% | 5,800 |
| Mar 10, 2026 | 1,732.00 | 1,744.00 | 1,732.00 | 1,744.00 | 1,733.97 | 1.04% | 4,000 |
| Mar 9, 2026 | 1,731.00 | 1,744.00 | 1,725.00 | 1,726.00 | 1,716.07 | -1.88% | 5,800 |
| Mar 6, 2026 | 1,760.00 | 1,767.00 | 1,721.00 | 1,759.00 | 1,748.88 | -1.07% | 6,200 |
| Mar 5, 2026 | 1,755.00 | 1,791.00 | 1,751.00 | 1,778.00 | 1,767.78 | 3.98% | 6,900 |
| Mar 4, 2026 | 1,703.00 | 1,747.00 | 1,701.00 | 1,710.00 | 1,700.17 | -2.56% | 13,800 |