Ocean System Corporation 3096
TSE · Japan · Retail Trade
¥1,524.00-23.00 (-1.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,524.00 | -1.49% | ¥1,527.00 | ¥1,546.00 | ¥1,523.00 | 5.60K |
| 2026-10-01 | ¥1,547.00 | -1.96% | ¥1,578.00 | ¥1,578.00 | ¥1,545.00 | 7.00K |
| 2026-09-30 | ¥1,578.00 | +1.15% | ¥1,567.00 | ¥1,579.00 | ¥1,560.00 | 5.60K |
| 2026-09-29 | ¥1,560.00 | -2.68% | ¥1,553.00 | ¥1,588.00 | ¥1,553.00 | 8.70K |
| 2026-09-28 | ¥1,603.00 | +0.12% | ¥1,601.00 | ¥1,605.00 | ¥1,599.00 | 9.20K |
| 2026-09-25 | ¥1,601.00 | -1.05% | ¥1,615.00 | ¥1,615.00 | ¥1,600.00 | 9.20K |
| 2026-09-24 | ¥1,618.00 | 0.00% | ¥1,618.00 | ¥1,619.00 | ¥1,612.00 | 7.20K |
| 2026-09-18 | ¥1,618.00 | +0.12% | ¥1,607.00 | ¥1,619.00 | ¥1,607.00 | 2.20K |
| 2026-09-17 | ¥1,616.00 | 0.00% | ¥1,616.00 | ¥1,616.00 | ¥1,607.00 | 2.60K |
| 2026-09-16 | ¥1,616.00 | +0.25% | ¥1,625.00 | ¥1,625.00 | ¥1,606.00 | 4.60K |
| 2026-09-15 | ¥1,612.00 | +0.19% | ¥1,610.00 | ¥1,612.00 | ¥1,603.00 | 2.60K |
| 2026-09-14 | ¥1,609.00 | -0.06% | ¥1,602.00 | ¥1,617.00 | ¥1,602.00 | 4.10K |
| 2026-09-11 | ¥1,610.00 | +0.63% | ¥1,600.00 | ¥1,610.00 | ¥1,595.00 | 3.70K |
| 2026-09-10 | ¥1,600.00 | -0.50% | ¥1,608.00 | ¥1,608.00 | ¥1,600.00 | 4.70K |
| 2026-09-09 | ¥1,608.00 | -0.06% | ¥1,605.00 | ¥1,608.00 | ¥1,605.00 | 800 |
| 2026-09-08 | ¥1,609.00 | -0.12% | ¥1,611.00 | ¥1,614.00 | ¥1,609.00 | 1.70K |
| 2026-09-07 | ¥1,611.00 | +0.12% | ¥1,624.00 | ¥1,624.00 | ¥1,611.00 | 3.10K |
| 2026-09-04 | ¥1,609.00 | +0.25% | ¥1,605.00 | ¥1,610.00 | ¥1,605.00 | 900 |
| 2026-09-03 | ¥1,605.00 | -0.74% | ¥1,617.00 | ¥1,617.00 | ¥1,602.00 | 1.70K |
| 2026-09-02 | ¥1,617.00 | +0.12% | ¥1,615.00 | ¥1,618.00 | ¥1,600.00 | 4.40K |
| 2026-09-01 | ¥1,615.00 | +0.81% | ¥1,609.00 | ¥1,615.00 | ¥1,609.00 | 1.80K |
| 2026-08-31 | ¥1,602.00 | 0.00% | ¥1,600.00 | ¥1,606.00 | ¥1,600.00 | 3.90K |
| 2026-08-28 | ¥1,602.00 | -0.56% | ¥1,612.00 | ¥1,620.00 | ¥1,602.00 | 3.50K |
| 2026-08-27 | ¥1,611.00 | 0.00% | ¥1,611.00 | ¥1,613.00 | ¥1,600.00 | 2.70K |
| 2026-08-26 | ¥1,611.00 | +0.62% | ¥1,595.00 | ¥1,611.00 | ¥1,595.00 | 2.30K |
| 2026-08-25 | ¥1,601.00 | -0.25% | ¥1,603.00 | ¥1,603.00 | ¥1,581.00 | 10.80K |
| 2026-08-24 | ¥1,605.00 | -0.25% | ¥1,604.00 | ¥1,606.00 | ¥1,603.00 | 2.10K |
| 2026-08-21 | ¥1,609.00 | -1.05% | ¥1,615.00 | ¥1,617.00 | ¥1,600.00 | 5.40K |
| 2026-08-20 | ¥1,626.00 | +0.49% | ¥1,626.00 | ¥1,627.00 | ¥1,611.00 | 700 |
| 2026-08-19 | ¥1,618.00 | +0.43% | ¥1,605.00 | ¥1,618.00 | ¥1,599.00 | 6.30K |
| 2026-08-18 | ¥1,611.00 | -0.25% | ¥1,605.00 | ¥1,615.00 | ¥1,605.00 | 1.90K |
| 2026-08-17 | ¥1,615.00 | +0.87% | ¥1,634.00 | ¥1,634.00 | ¥1,601.00 | 4.70K |
| 2026-08-14 | ¥1,601.00 | -1.17% | ¥1,634.00 | ¥1,635.00 | ¥1,598.00 | 8.70K |
| 2026-08-13 | ¥1,620.00 | -0.25% | ¥1,632.00 | ¥1,635.00 | ¥1,620.00 | 3.80K |
| 2026-08-12 | ¥1,624.00 | -1.10% | ¥1,629.00 | ¥1,641.00 | ¥1,621.00 | 7.30K |
| 2026-08-10 | ¥1,642.00 | +0.31% | ¥1,642.00 | ¥1,647.00 | ¥1,635.00 | 1.40K |
| 2026-08-07 | ¥1,637.00 | -0.18% | ¥1,640.00 | ¥1,640.00 | ¥1,637.00 | 1.30K |
| 2026-08-06 | ¥1,640.00 | -0.24% | ¥1,644.00 | ¥1,644.00 | ¥1,638.00 | 2.00K |
| 2026-08-05 | ¥1,644.00 | +0.98% | ¥1,648.00 | ¥1,648.00 | ¥1,632.00 | 1.80K |
| 2026-08-04 | ¥1,628.00 | -0.37% | ¥1,644.00 | ¥1,644.00 | ¥1,628.00 | 2.10K |
| 2026-08-03 | ¥1,634.00 | -0.79% | ¥1,650.00 | ¥1,650.00 | ¥1,629.00 | 2.50K |
| 2026-07-31 | ¥1,647.00 | +0.73% | ¥1,626.00 | ¥1,647.00 | ¥1,626.00 | 800 |
| 2026-07-30 | ¥1,635.00 | -0.55% | ¥1,647.00 | ¥1,648.00 | ¥1,635.00 | 2.10K |
| 2026-07-29 | ¥1,644.00 | -0.42% | ¥1,648.00 | ¥1,648.00 | ¥1,636.00 | 1.10K |
| 2026-07-28 | ¥1,651.00 | +0.55% | ¥1,650.00 | ¥1,651.00 | ¥1,621.00 | 3.00K |
| 2026-07-27 | ¥1,642.00 | +0.12% | ¥1,640.00 | ¥1,646.00 | ¥1,636.00 | 3.30K |
| 2026-07-24 | ¥1,640.00 | -0.18% | ¥1,651.00 | ¥1,652.00 | ¥1,640.00 | 1.10K |
| 2026-07-23 | ¥1,643.00 | +0.24% | ¥1,650.00 | ¥1,652.00 | ¥1,636.00 | 1.40K |
| 2026-07-22 | ¥1,639.00 | -0.55% | ¥1,648.00 | ¥1,650.00 | ¥1,630.00 | 2.70K |
| 2026-07-21 | ¥1,648.00 | +2.36% | ¥1,627.00 | ¥1,648.00 | ¥1,615.00 | 5.20K |
| 2026-07-17 | ¥1,610.00 | -0.31% | ¥1,614.00 | ¥1,625.00 | ¥1,605.00 | 3.20K |
| 2026-07-16 | ¥1,615.00 | +1.19% | ¥1,623.00 | ¥1,623.00 | ¥1,597.00 | 3.70K |
| 2026-07-15 | ¥1,596.00 | +0.06% | ¥1,585.00 | ¥1,611.00 | ¥1,584.00 | 6.40K |
| 2026-07-14 | ¥1,595.00 | +0.82% | ¥1,582.00 | ¥1,606.00 | ¥1,578.00 | 3.10K |
| 2026-07-13 | ¥1,582.00 | -1.43% | ¥1,579.00 | ¥1,604.00 | ¥1,579.00 | 3.90K |
| 2026-07-10 | ¥1,605.00 | +0.82% | ¥1,593.00 | ¥1,605.00 | ¥1,593.00 | 1.50K |
| 2026-07-09 | ¥1,592.00 | -1.12% | ¥1,610.00 | ¥1,615.00 | ¥1,592.00 | 2.00K |
| 2026-07-08 | ¥1,610.00 | +0.56% | ¥1,601.00 | ¥1,610.00 | ¥1,590.00 | 1.80K |
| 2026-07-07 | ¥1,601.00 | -0.44% | ¥1,618.00 | ¥1,618.00 | ¥1,601.00 | 2.90K |
| 2026-07-06 | ¥1,608.00 | +0.94% | ¥1,592.00 | ¥1,611.00 | ¥1,576.00 | 4.80K |
| 2026-07-03 | ¥1,593.00 | +1.46% | ¥1,570.00 | ¥1,593.00 | ¥1,570.00 | 900 |
| 2026-07-02 | ¥1,570.00 | +0.19% | ¥1,581.00 | ¥1,583.00 | ¥1,564.00 | 3.40K |
| 2026-07-01 | ¥1,567.00 | 0.00% | ¥1,595.00 | ¥1,595.00 | ¥1,561.00 | 3.60K |
| 2026-06-30 | ¥1,567.00 | -0.51% | ¥1,575.00 | ¥1,585.00 | ¥1,567.00 | 4.10K |
| 2026-06-29 | ¥1,575.00 | 0.00% | ¥1,589.00 | ¥1,590.00 | ¥1,575.00 | 4.70K |
| 2026-06-26 | ¥1,575.00 | -2.17% | ¥1,614.00 | ¥1,614.00 | ¥1,575.00 | 8.50K |
| 2026-06-25 | ¥1,610.00 | -1.59% | ¥1,613.00 | ¥1,624.00 | ¥1,610.00 | 4.70K |
| 2026-06-24 | ¥1,636.00 | +0.06% | ¥1,641.00 | ¥1,648.00 | ¥1,619.00 | 1.10K |
| 2026-06-23 | ¥1,635.00 | -0.55% | ¥1,626.00 | ¥1,635.00 | ¥1,625.00 | 800 |
| 2026-06-22 | ¥1,644.00 | 0.00% | ¥1,613.00 | ¥1,647.00 | ¥1,613.00 | 1.80K |
| 2026-06-19 | ¥1,644.00 | +0.86% | ¥1,642.00 | ¥1,653.00 | ¥1,630.00 | 2.50K |
| 2026-06-18 | ¥1,630.00 | +1.31% | ¥1,604.00 | ¥1,638.00 | ¥1,604.00 | 1.30K |
| 2026-06-17 | ¥1,609.00 | -2.66% | ¥1,653.00 | ¥1,654.00 | ¥1,600.00 | 8.10K |
| 2026-06-16 | ¥1,653.00 | -1.08% | ¥1,671.00 | ¥1,671.00 | ¥1,646.00 | 2.20K |
| 2026-06-15 | ¥1,671.00 | +0.66% | ¥1,659.00 | ¥1,672.00 | ¥1,652.00 | 3.80K |
| 2026-06-12 | ¥1,660.00 | -0.42% | ¥1,681.00 | ¥1,687.00 | ¥1,651.00 | 7.50K |
| 2026-06-11 | ¥1,667.00 | -0.42% | ¥1,665.00 | ¥1,684.00 | ¥1,660.00 | 5.30K |
| 2026-06-10 | ¥1,674.00 | 0.00% | ¥1,675.00 | ¥1,685.00 | ¥1,660.00 | 6.50K |
| 2026-06-09 | ¥1,674.00 | +0.97% | ¥1,663.00 | ¥1,678.00 | ¥1,647.00 | 5.00K |
| 2026-06-08 | ¥1,658.00 | +0.48% | ¥1,640.00 | ¥1,658.00 | ¥1,631.00 | 4.00K |
| 2026-06-05 | ¥1,650.00 | +0.30% | ¥1,643.00 | ¥1,650.00 | ¥1,639.00 | 3.60K |
| 2026-06-04 | ¥1,645.00 | +0.18% | ¥1,644.00 | ¥1,645.00 | ¥1,625.00 | 6.80K |
| 2026-06-03 | ¥1,642.00 | +2.11% | ¥1,629.00 | ¥1,642.00 | ¥1,621.00 | 6.60K |
| 2026-06-02 | ¥1,608.00 | -0.37% | ¥1,613.00 | ¥1,626.00 | ¥1,608.00 | 3.60K |
| 2026-06-01 | ¥1,614.00 | +0.12% | ¥1,610.00 | ¥1,627.00 | ¥1,610.00 | 2.80K |
| 2026-05-29 | ¥1,612.00 | +0.50% | ¥1,609.00 | ¥1,625.00 | ¥1,608.00 | 1.20K |
| 2026-05-28 | ¥1,604.00 | +0.19% | ¥1,610.00 | ¥1,640.00 | ¥1,602.00 | 2.00K |
| 2026-05-27 | ¥1,601.00 | -0.93% | ¥1,616.00 | ¥1,616.00 | ¥1,600.00 | 3.40K |
| 2026-05-26 | ¥1,616.00 | -0.06% | ¥1,617.00 | ¥1,640.00 | ¥1,616.00 | 2.20K |
| 2026-05-25 | ¥1,617.00 | -1.70% | ¥1,645.00 | ¥1,653.00 | ¥1,617.00 | 3.00K |