Ocean System Corporation (TYO:3096)
Japan · Delayed Price · Currency is JPY 1,502.00
-1.00 (-0.07%)
Oct 13, 2026, 3:21 PM JST
Ocean System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,502.00 | 1,510.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.07% | 5,700 |
| Oct 9, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.07% | 3,600 |
| Oct 8, 2026 | 1,508.00 | 1,510.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.53% | 2,900 |
| Oct 7, 2026 | 1,516.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.53% | 2,700 |
| Oct 6, 2026 | 1,520.00 | 1,524.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | 3,600 |
| Oct 5, 2026 | 1,524.00 | 1,529.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.39% | 4,200 |
| Oct 2, 2026 | 1,527.00 | 1,546.00 | 1,523.00 | 1,524.00 | 1,524.00 | -1.49% | 4,700 |
| Oct 1, 2026 | 1,578.00 | 1,578.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.96% | 6,900 |
| Sep 30, 2026 | 1,567.00 | 1,579.00 | 1,560.00 | 1,578.00 | 1,578.00 | 1.15% | 5,600 |
| Sep 29, 2026 | 1,553.00 | 1,588.00 | 1,553.00 | 1,560.00 | 1,560.00 | -2.07% | 8,700 |
| Sep 28, 2026 | 1,601.00 | 1,605.00 | 1,599.00 | 1,603.00 | 1,593.00 | 0.12% | 9,200 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,600.00 | 1,601.00 | 1,591.01 | -1.05% | 9,200 |
| Sep 24, 2026 | 1,618.00 | 1,619.00 | 1,612.00 | 1,618.00 | 1,607.91 | - | 7,200 |
| Sep 18, 2026 | 1,607.00 | 1,619.00 | 1,607.00 | 1,618.00 | 1,607.91 | 0.12% | 2,200 |
| Sep 17, 2026 | 1,616.00 | 1,616.00 | 1,607.00 | 1,616.00 | 1,605.92 | - | 2,600 |
| Sep 16, 2026 | 1,625.00 | 1,625.00 | 1,606.00 | 1,616.00 | 1,605.92 | 0.25% | 4,600 |
| Sep 15, 2026 | 1,610.00 | 1,612.00 | 1,603.00 | 1,612.00 | 1,601.94 | 0.19% | 2,600 |
| Sep 14, 2026 | 1,602.00 | 1,617.00 | 1,602.00 | 1,609.00 | 1,598.96 | -0.06% | 4,100 |
| Sep 11, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,599.96 | 0.63% | 3,700 |
| Sep 10, 2026 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,590.02 | -0.50% | 4,700 |
| Sep 9, 2026 | 1,605.00 | 1,608.00 | 1,605.00 | 1,608.00 | 1,597.97 | -0.06% | 800 |
| Sep 8, 2026 | 1,611.00 | 1,614.00 | 1,609.00 | 1,609.00 | 1,598.96 | -0.12% | 1,700 |
| Sep 7, 2026 | 1,624.00 | 1,624.00 | 1,611.00 | 1,611.00 | 1,600.95 | 0.12% | 3,100 |
| Sep 4, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,609.00 | 1,598.96 | 0.25% | 900 |
| Sep 3, 2026 | 1,617.00 | 1,617.00 | 1,602.00 | 1,605.00 | 1,594.99 | -0.74% | 1,700 |
| Sep 2, 2026 | 1,615.00 | 1,618.00 | 1,600.00 | 1,617.00 | 1,606.91 | 0.12% | 4,400 |
| Sep 1, 2026 | 1,609.00 | 1,615.00 | 1,609.00 | 1,615.00 | 1,604.93 | 0.81% | 1,800 |
| Aug 31, 2026 | 1,600.00 | 1,606.00 | 1,600.00 | 1,602.00 | 1,592.01 | - | 3,900 |
| Aug 28, 2026 | 1,612.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,592.01 | -0.56% | 3,500 |
| Aug 27, 2026 | 1,611.00 | 1,613.00 | 1,600.00 | 1,611.00 | 1,600.95 | - | 2,700 |
| Aug 26, 2026 | 1,595.00 | 1,611.00 | 1,595.00 | 1,611.00 | 1,600.95 | 0.62% | 2,300 |
| Aug 25, 2026 | 1,603.00 | 1,603.00 | 1,581.00 | 1,601.00 | 1,591.01 | -0.25% | 10,800 |
| Aug 24, 2026 | 1,604.00 | 1,606.00 | 1,603.00 | 1,605.00 | 1,594.99 | -0.25% | 2,100 |
| Aug 21, 2026 | 1,615.00 | 1,617.00 | 1,600.00 | 1,609.00 | 1,598.96 | -1.05% | 5,400 |
| Aug 20, 2026 | 1,626.00 | 1,627.00 | 1,611.00 | 1,626.00 | 1,615.86 | 0.49% | 700 |
| Aug 19, 2026 | 1,605.00 | 1,618.00 | 1,599.00 | 1,618.00 | 1,607.91 | 0.43% | 6,300 |
| Aug 18, 2026 | 1,605.00 | 1,615.00 | 1,605.00 | 1,611.00 | 1,600.95 | -0.25% | 1,900 |
| Aug 17, 2026 | 1,634.00 | 1,634.00 | 1,601.00 | 1,615.00 | 1,604.93 | 0.87% | 4,700 |
| Aug 14, 2026 | 1,634.00 | 1,635.00 | 1,598.00 | 1,601.00 | 1,591.01 | -1.17% | 8,700 |
| Aug 13, 2026 | 1,632.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,609.89 | -0.25% | 3,800 |
| Aug 12, 2026 | 1,629.00 | 1,641.00 | 1,621.00 | 1,624.00 | 1,613.87 | -1.10% | 7,300 |
| Aug 10, 2026 | 1,642.00 | 1,647.00 | 1,635.00 | 1,642.00 | 1,631.76 | 0.31% | 1,400 |
| Aug 7, 2026 | 1,640.00 | 1,640.00 | 1,637.00 | 1,637.00 | 1,626.79 | -0.18% | 1,300 |
| Aug 6, 2026 | 1,644.00 | 1,644.00 | 1,638.00 | 1,640.00 | 1,629.77 | -0.24% | 2,000 |
| Aug 5, 2026 | 1,648.00 | 1,648.00 | 1,632.00 | 1,644.00 | 1,633.74 | 0.98% | 1,800 |
| Aug 4, 2026 | 1,644.00 | 1,644.00 | 1,628.00 | 1,628.00 | 1,617.84 | -0.37% | 2,100 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,629.00 | 1,634.00 | 1,623.81 | -0.79% | 2,500 |
| Jul 31, 2026 | 1,626.00 | 1,647.00 | 1,626.00 | 1,647.00 | 1,636.73 | 0.73% | 800 |
| Jul 30, 2026 | 1,647.00 | 1,648.00 | 1,635.00 | 1,635.00 | 1,624.80 | -0.55% | 2,100 |
| Jul 29, 2026 | 1,648.00 | 1,648.00 | 1,636.00 | 1,644.00 | 1,633.74 | -0.42% | 1,100 |