Want to see JP:3096 full AI Analyst Report?
Ocean System Corporation (3096) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,486.00 | 1,486.00 | 1,476.00 | 1,485.00 | 1,485.00 | -0.07% | 5,700 | 1.62 |
| Oct 30, 2026 | 1,486.00 | 1,486.00 | 1,483.00 | 1,486.00 | 1,486.00 | +0.00% | 2,900 | 0.83 |
| Oct 29, 2026 | 1,492.00 | 1,503.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.60% | 3,000 | 0.86 |
| Oct 28, 2026 | 1,497.00 | 1,503.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.13% | 4,700 | 1.37 |
| Oct 27, 2026 | 1,497.00 | 1,503.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.27% | 1,900 | 0.55 |
| Oct 26, 2026 | 1,500.00 | 1,501.00 | 1,495.00 | 1,501.00 | 1,501.00 | +0.07% | 4,100 | 1.21 |
| Oct 23, 2026 | 1,498.00 | 1,503.00 | 1,498.00 | 1,500.00 | 1,500.00 | +0.13% | 3,300 | 0.98 |
| Oct 22, 2026 | 1,502.00 | 1,504.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.27% | 4,100 | 1.22 |
| Oct 21, 2026 | 1,509.00 | 1,509.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.07% | 1,200 | 0.36 |
| Oct 20, 2026 | 1,501.00 | 1,503.00 | 1,501.00 | 1,503.00 | 1,503.00 | +0.07% | 900 | 0.27 |
| Oct 19, 2026 | 1,501.00 | 1,512.00 | 1,500.00 | 1,502.00 | 1,502.00 | +0.07% | 2,700 | 0.80 |
| Oct 16, 2026 | 1,509.00 | 1,510.00 | 1,501.00 | 1,501.00 | 1,501.00 | +0.00% | 2,900 | 0.85 |
| Oct 15, 2026 | 1,504.00 | 1,505.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.20% | 2,400 | 0.71 |
| Oct 14, 2026 | 1,502.00 | 1,505.00 | 1,501.00 | 1,504.00 | 1,504.00 | +0.13% | 2,400 | 0.71 |
| Oct 13, 2026 | 1,502.00 | 1,510.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.07% | 5,700 | 1.70 |
| Oct 12, 2026 | 1,503.00 | 1,510.00 | 1,500.00 | 1,503.00 | 1,503.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,503.00 | 1,503.00 | +0.07% | 3,600 | 1.04 |
| Oct 08, 2026 | 1,508.00 | 1,510.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.53% | 2,900 | 0.84 |
| Oct 07, 2026 | 1,516.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.53% | 2,700 | 0.78 |
| Oct 06, 2026 | 1,520.00 | 1,524.00 | 1,518.00 | 1,518.00 | 1,518.00 | +0.00% | 3,600 | 1.05 |
| Oct 05, 2026 | 1,524.00 | 1,529.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.39% | 4,200 | 1.24 |
| Oct 02, 2026 | 1,527.00 | 1,546.00 | 1,523.00 | 1,524.00 | 1,524.00 | -1.49% | 5,600 | 1.68 |
| Oct 01, 2026 | 1,578.00 | 1,578.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.96% | 7,000 | 2.12 |
| Sep 30, 2026 | 1,567.00 | 1,579.00 | 1,560.00 | 1,578.00 | 1,578.00 | +1.15% | 5,600 | 1.74 |
| Sep 29, 2026 | 1,553.00 | 1,588.00 | 1,553.00 | 1,560.00 | 1,560.00 | -2.07% | 8,700 | 2.77 |
| Sep 28, 2026 | 1,601.00 | 1,605.00 | 1,599.00 | 1,603.00 | 1,593.00 | +0.12% | 9,200 | 3.01 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,600.00 | 1,601.00 | 1,591.01 | -1.05% | 9,200 | 3.09 |
| Sep 24, 2026 | 1,618.00 | 1,619.00 | 1,612.00 | 1,618.00 | 1,607.91 | +0.00% | 7,200 | 2.45 |
| Sep 23, 2026 | 1,618.00 | 1,619.00 | 1,607.00 | 1,618.00 | 1,607.91 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,618.00 | 1,619.00 | 1,607.00 | 1,618.00 | 1,607.91 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,618.00 | 1,619.00 | 1,607.00 | 1,618.00 | 1,607.91 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,607.00 | 1,619.00 | 1,607.00 | 1,618.00 | 1,607.91 | +0.12% | 2,200 | 0.70 |
| Sep 17, 2026 | 1,616.00 | 1,616.00 | 1,607.00 | 1,616.00 | 1,605.92 | +0.00% | 2,600 | 0.83 |
| Sep 16, 2026 | 1,625.00 | 1,625.00 | 1,606.00 | 1,616.00 | 1,605.92 | +0.25% | 4,600 | 1.49 |
| Sep 15, 2026 | 1,610.00 | 1,612.00 | 1,603.00 | 1,612.00 | 1,601.94 | +0.19% | 2,600 | 0.85 |
| Sep 14, 2026 | 1,602.00 | 1,617.00 | 1,602.00 | 1,609.00 | 1,598.96 | -0.06% | 4,100 | 1.31 |
| Sep 11, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,599.96 | +0.63% | 3,700 | 1.19 |
| Sep 10, 2026 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,590.02 | -0.50% | 4,700 | 1.52 |
| Sep 09, 2026 | 1,605.00 | 1,608.00 | 1,605.00 | 1,608.00 | 1,597.97 | -0.06% | 800 | 0.25 |
| Sep 08, 2026 | 1,611.00 | 1,614.00 | 1,609.00 | 1,609.00 | 1,598.96 | -0.12% | 1,700 | 0.52 |
| Sep 07, 2026 | 1,624.00 | 1,624.00 | 1,611.00 | 1,611.00 | 1,600.95 | +0.12% | 3,100 | 0.94 |
| Sep 04, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,609.00 | 1,598.96 | +0.25% | 900 | 0.27 |
| Sep 03, 2026 | 1,617.00 | 1,617.00 | 1,602.00 | 1,605.00 | 1,594.99 | -0.74% | 1,700 | 0.50 |
| Sep 02, 2026 | 1,615.00 | 1,618.00 | 1,600.00 | 1,617.00 | 1,606.91 | +0.12% | 4,400 | 1.29 |
| Sep 01, 2026 | 1,609.00 | 1,615.00 | 1,609.00 | 1,615.00 | 1,604.93 | +0.81% | 1,800 | 0.52 |
| Aug 31, 2026 | 1,600.00 | 1,606.00 | 1,600.00 | 1,602.00 | 1,592.01 | +0.00% | 3,900 | 1.11 |
| Aug 28, 2026 | 1,612.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,592.01 | -0.56% | 3,500 | 0.99 |
| Aug 27, 2026 | 1,611.00 | 1,613.00 | 1,600.00 | 1,611.00 | 1,600.95 | +0.00% | 2,700 | 0.77 |
| Aug 26, 2026 | 1,595.00 | 1,611.00 | 1,595.00 | 1,611.00 | 1,600.95 | +0.62% | 2,300 | 0.66 |
| Aug 25, 2026 | 1,603.00 | 1,603.00 | 1,581.00 | 1,601.00 | 1,591.01 | -0.25% | 10,800 | 3.20 |
