Ocean System Corporation (TYO:3096)
Japan
· Delayed Price · Currency is JPY 1,573.00
-6.00 (-0.38%)
Apr 28, 2026, 3:30 PM JST
Ocean System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,778.00 | 1,800.00 | 1,754.00 | 1,755.00 | 1,744.91 | -2.34% | 8,600 |
| Mar 2, 2026 | 1,750.00 | 1,800.00 | 1,742.00 | 1,797.00 | 1,786.67 | 1.93% | 9,400 |
| Feb 27, 2026 | 1,735.00 | 1,785.00 | 1,735.00 | 1,763.00 | 1,752.86 | 1.61% | 7,000 |
| Feb 26, 2026 | 1,737.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,725.02 | 0.46% | 8,500 |
| Feb 25, 2026 | 1,738.00 | 1,738.00 | 1,724.00 | 1,727.00 | 1,717.07 | 0.82% | 4,600 |
| Feb 24, 2026 | 1,715.00 | 1,721.00 | 1,701.00 | 1,713.00 | 1,703.15 | -0.17% | 5,800 |
| Feb 20, 2026 | 1,710.00 | 1,716.00 | 1,689.00 | 1,716.00 | 1,706.13 | 1.72% | 2,500 |
| Feb 19, 2026 | 1,688.00 | 1,709.00 | 1,679.00 | 1,687.00 | 1,677.30 | -0.24% | 6,600 |
| Feb 18, 2026 | 1,683.00 | 1,706.00 | 1,680.00 | 1,691.00 | 1,681.28 | 0.06% | 2,600 |
| Feb 17, 2026 | 1,720.00 | 1,726.00 | 1,690.00 | 1,690.00 | 1,680.28 | -1.69% | 5,000 |
| Feb 16, 2026 | 1,754.00 | 1,754.00 | 1,715.00 | 1,719.00 | 1,709.12 | 0.29% | 2,900 |
| Feb 13, 2026 | 1,732.00 | 1,732.00 | 1,701.00 | 1,714.00 | 1,704.14 | -2.00% | 8,800 |
| Feb 12, 2026 | 1,732.00 | 1,749.00 | 1,732.00 | 1,749.00 | 1,738.94 | 0.69% | 5,000 |
| Feb 10, 2026 | 1,724.00 | 1,745.00 | 1,714.00 | 1,737.00 | 1,727.01 | 0.23% | 6,600 |
| Feb 9, 2026 | 1,785.00 | 1,785.00 | 1,672.00 | 1,733.00 | 1,723.03 | -2.64% | 18,800 |
| Feb 6, 2026 | 1,745.00 | 1,789.00 | 1,745.00 | 1,780.00 | 1,769.76 | 2.06% | 13,500 |
| Feb 5, 2026 | 1,719.00 | 1,746.00 | 1,710.00 | 1,744.00 | 1,733.97 | 1.75% | 6,100 |
| Feb 4, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,714.00 | 1,704.14 | 2.02% | 8,400 |
| Feb 3, 2026 | 1,673.00 | 1,687.00 | 1,666.00 | 1,680.00 | 1,670.34 | -0.41% | 6,800 |
| Feb 2, 2026 | 1,704.00 | 1,712.00 | 1,687.00 | 1,687.00 | 1,677.30 | 0.06% | 9,000 |
| Jan 30, 2026 | 1,690.00 | 1,700.00 | 1,664.00 | 1,686.00 | 1,676.30 | 0.42% | 12,500 |
| Jan 29, 2026 | 1,632.00 | 1,679.00 | 1,632.00 | 1,679.00 | 1,669.35 | 3.01% | 14,000 |
| Jan 28, 2026 | 1,593.00 | 1,639.00 | 1,585.00 | 1,630.00 | 1,620.63 | 3.23% | 16,300 |
| Jan 27, 2026 | 1,575.00 | 1,579.00 | 1,568.00 | 1,579.00 | 1,569.92 | 0.45% | 4,300 |
| Jan 26, 2026 | 1,565.00 | 1,575.00 | 1,563.00 | 1,572.00 | 1,562.96 | 0.58% | 8,000 |
| Jan 23, 2026 | 1,561.00 | 1,563.00 | 1,542.00 | 1,563.00 | 1,554.01 | 0.26% | 2,800 |
| Jan 22, 2026 | 1,544.00 | 1,559.00 | 1,541.00 | 1,559.00 | 1,550.04 | 0.91% | 4,800 |
| Jan 21, 2026 | 1,550.00 | 1,552.00 | 1,544.00 | 1,545.00 | 1,536.12 | -0.58% | 2,900 |
| Jan 20, 2026 | 1,563.00 | 1,564.00 | 1,535.00 | 1,554.00 | 1,545.06 | -0.32% | 5,700 |
| Jan 19, 2026 | 1,540.00 | 1,559.00 | 1,526.00 | 1,559.00 | 1,550.04 | 2.23% | 9,400 |
| Jan 16, 2026 | 1,516.00 | 1,530.00 | 1,516.00 | 1,525.00 | 1,516.23 | 0.59% | 3,100 |
| Jan 15, 2026 | 1,518.00 | 1,524.00 | 1,516.00 | 1,516.00 | 1,507.28 | -0.13% | 1,500 |
| Jan 14, 2026 | 1,532.00 | 1,532.00 | 1,518.00 | 1,518.00 | 1,509.27 | -0.59% | 4,400 |
| Jan 13, 2026 | 1,529.00 | 1,534.00 | 1,526.00 | 1,527.00 | 1,518.22 | -0.20% | 6,400 |
| Jan 9, 2026 | 1,530.00 | 1,531.00 | 1,523.00 | 1,530.00 | 1,521.20 | 0.13% | 4,700 |
| Jan 8, 2026 | 1,514.00 | 1,529.00 | 1,513.00 | 1,528.00 | 1,519.21 | 1.19% | 8,300 |
| Jan 7, 2026 | 1,502.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,501.32 | 0.53% | 9,400 |
| Jan 6, 2026 | 1,496.00 | 1,506.00 | 1,490.00 | 1,502.00 | 1,493.36 | 0.74% | 6,800 |
| Jan 5, 2026 | 1,485.00 | 1,491.00 | 1,482.00 | 1,491.00 | 1,482.43 | 0.34% | 5,000 |
| Dec 30, 2025 | 1,475.00 | 1,490.00 | 1,475.00 | 1,486.00 | 1,477.45 | 1.02% | 4,100 |
| Dec 29, 2025 | 1,460.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,462.54 | 0.75% | 6,200 |
| Dec 26, 2025 | 1,471.00 | 1,477.00 | 1,460.00 | 1,460.00 | 1,451.60 | -1.22% | 5,200 |
| Dec 25, 2025 | 1,480.00 | 1,483.00 | 1,478.00 | 1,478.00 | 1,469.50 | -0.14% | 3,900 |
| Dec 24, 2025 | 1,481.00 | 1,483.00 | 1,480.00 | 1,480.00 | 1,471.49 | -0.20% | 1,600 |
| Dec 23, 2025 | 1,487.00 | 1,487.00 | 1,481.00 | 1,483.00 | 1,474.47 | -0.27% | 4,100 |
| Dec 22, 2025 | 1,488.00 | 1,488.00 | 1,481.00 | 1,487.00 | 1,478.45 | 0.34% | 3,600 |
| Dec 19, 2025 | 1,486.00 | 1,488.00 | 1,479.00 | 1,482.00 | 1,473.48 | -0.20% | 4,000 |
| Dec 18, 2025 | 1,488.00 | 1,488.00 | 1,473.00 | 1,485.00 | 1,476.46 | - | 3,100 |
| Dec 17, 2025 | 1,480.00 | 1,487.00 | 1,470.00 | 1,485.00 | 1,476.46 | 0.75% | 2,200 |
| Dec 16, 2025 | 1,477.00 | 1,489.00 | 1,472.00 | 1,474.00 | 1,465.52 | 0.07% | 6,000 |
| Dec 15, 2025 | 1,469.00 | 1,473.00 | 1,462.00 | 1,473.00 | 1,464.53 | 0.89% | 5,000 |
| Dec 12, 2025 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,451.60 | 0.76% | 5,500 |
| Dec 11, 2025 | 1,442.00 | 1,449.00 | 1,442.00 | 1,449.00 | 1,440.67 | 0.28% | 5,000 |
| Dec 10, 2025 | 1,437.00 | 1,445.00 | 1,437.00 | 1,445.00 | 1,436.69 | 0.56% | 1,800 |
| Dec 9, 2025 | 1,442.00 | 1,442.00 | 1,437.00 | 1,437.00 | 1,428.74 | -0.35% | 2,500 |
| Dec 8, 2025 | 1,440.00 | 1,444.00 | 1,437.00 | 1,442.00 | 1,433.71 | 0.49% | 4,100 |
| Dec 5, 2025 | 1,433.00 | 1,435.00 | 1,428.00 | 1,435.00 | 1,426.75 | 0.49% | 4,300 |
| Dec 4, 2025 | 1,427.00 | 1,430.00 | 1,427.00 | 1,428.00 | 1,419.79 | 0.07% | 2,600 |
| Dec 3, 2025 | 1,428.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,418.79 | -0.21% | 3,300 |
| Dec 2, 2025 | 1,431.00 | 1,431.00 | 1,428.00 | 1,430.00 | 1,421.78 | 0.21% | 2,900 |
| Dec 1, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,427.00 | 1,418.79 | -0.42% | 3,500 |