JPX · 3096 · stock
Ocean System Corporation (3096) stock price history
Every JPX trading session of Ocean System Corporation from Mar 19, 2008 to Sep 28, 2026: 4,549 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3096 adjusted close, 2008 to 2026
- ¥1,787
- All time high, 2026
- ¥1,790
- 52 week high, ¥1,342 low
- 4,549
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3096 key facts
- Ocean System Corporation (3096) closed at ¥1,593 on Sep 28, 2026 on JPX.
- 3096's all time high close is ¥1,787, set on Mar 2, 2026; its all time low close is ¥242.76 on Mar 19, 2008.
- 3096's 52 week range is ¥1,342 to ¥1,790.
- 3096 returned +6.9% over the year to Sep 28, 2026 and +50.0% over five years.
- Over ten years 3096 returned +110%, +7.7% a year compounded.
- 3096's deepest drawdown was -48.3% from Jun 12, 2008 to Oct 16, 2008.
- DataCedar holds 4,549 daily sessions of 3096 history from Mar 19, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3096 price chart, 2008 to 2026
3096 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.1% |
| 6 months | -7.9% |
| Year to date | +7.8% |
| 1 year | +6.9% |
| 3 years | +62.7% |
| 5 years | +50.0% |
| 10 years | +110.2% |
| Since Mar 19, 2008 | +556.2% |
| Compound annual growth, 18.5 years | +10.7% |
3096 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,787 on Mar 2, 2026
- All time low close
- ¥242.76 on Mar 19, 2008
- 52 week high
- ¥1,790 on Mar 2, 2026
- 52 week low
- ¥1,342 on Oct 3, 2025
- Deepest drawdown
- -48.3% from Jun 12, 2008 to Oct 16, 2008, recovered Jul 13, 2009
- Best single session
- +19.2% on Apr 21, 2008
- Worst single session
- -14.0% on Nov 13, 2008
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 6.6×
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2021, -16%
3096 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 19, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,476 | ¥1,790 | ¥1,473 | ¥1,593 | +7.8% | 834.3K | 178 |
| 2025 | ¥1,090 | ¥1,574 | ¥1,031 | ¥1,477 | +35.6% | 1.3M | 243 |
| 2024 | ¥975.47 | ¥1,116 | ¥942.98 | ¥1,090 | +11.4% | 1.3M | 245 |
| 2023 | ¥906.19 | ¥1,036 | ¥901.44 | ¥978.36 | +8.3% | 1.2M | 246 |
| 2022 | ¥923.80 | ¥1,001 | ¥899.55 | ¥903.34 | -2.2% | 929.8K | 244 |
| 2021 | ¥1,102 | ¥1,137 | ¥905.08 | ¥923.80 | -16.0% | 1.4M | 245 |
| 2020 | ¥829.76 | ¥1,384 | ¥716.82 | ¥1,100 | +32.5% | 3.5M | 242 |
| 2019 | ¥763.31 | ¥840.66 | ¥758.81 | ¥829.76 | +5.2% | 706.8K | 241 |
| 2018 | ¥877.50 | ¥903.25 | ¥689.59 | ¥788.48 | -10.1% | 1.1M | 261 |
| 2017 | ¥776.39 | ¥879.27 | ¥774.64 | ¥877.50 | +13.3% | 833.4K | 253 |
| 2016 | ¥802.96 | ¥804.70 | ¥726.82 | ¥774.64 | -3.4% | 875.6K | 245 |
| 2015 | ¥683.14 | ¥842.33 | ¥681.43 | ¥802.10 | +17.4% | 1.2M | 244 |
| 2014 | ¥653.52 | ¥697.21 | ¥632.67 | ¥683.14 | +5.1% | 959K | 244 |
| 2013 | ¥623.45 | ¥653.10 | ¥594.49 | ¥650.15 | +4.3% | 1.6M | 245 |
| 2012 | ¥627.09 | ¥713.59 | ¥564.43 | ¥623.45 | +0.3% | 1.6M | 248 |
| 2011 | ¥565.46 | ¥691.47 | ¥534.76 | ¥621.35 | +10.7% | 1.4M | 245 |
| 2010 | ¥478.70 | ¥567.46 | ¥478.70 | ¥561.42 | +17.5% | 1M | 243 |
| 2009 | ¥417.50 | ¥686.60 | ¥393.44 | ¥477.90 | +14.5% | 1.7M | 243 |
| 2008 | ¥260.10 | ¥601.23 | ¥233.37 | ¥417.50 | n/a | 3.4M | 194 |
3096 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,593 | -0.6% |
| August 2026 | ¥1,602 | -2.7% |
| July 2026 | ¥1,647 | +5.1% |
| June 2026 | ¥1,567 | -2.8% |
| May 2026 | ¥1,612 | +0.9% |
| April 2026 | ¥1,598 | -1.4% |
| March 2026 | ¥1,620 | -7.6% |
| February 2026 | ¥1,753 | +4.6% |
| January 2026 | ¥1,676 | +13.5% |
| December 2025 | ¥1,477 | +3.7% |
| November 2025 | ¥1,425 | +2.7% |
| October 2025 | ¥1,387 | -1.9% |
About the 3096 data
Daily bars. 4,549 sessions from Mar 19, 2008 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3096/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3096 share price history
