General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 820.00
+1.00 (0.12%)
Mar 6, 2026, 3:30 PM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 819.00 | 828.00 | 819.00 | 820.00 | - | 0.12% | 1,100 |
| Mar 5, 2026 | 827.00 | 827.00 | 819.00 | 819.00 | 819.00 | 0.37% | 800 |
| Mar 4, 2026 | 830.00 | 837.00 | 816.00 | 816.00 | 816.00 | -1.92% | 10,600 |
| Mar 3, 2026 | 844.00 | 844.00 | 832.00 | 832.00 | 832.00 | -1.42% | 3,400 |
| Mar 2, 2026 | 835.00 | 844.00 | 835.00 | 844.00 | 844.00 | 0.48% | 2,000 |
| Feb 27, 2026 | 839.00 | 840.00 | 836.00 | 840.00 | 840.00 | -0.59% | 1,900 |
| Feb 26, 2026 | 843.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.12% | 4,500 |
| Feb 25, 2026 | 833.00 | 844.00 | 824.00 | 844.00 | 844.00 | 1.69% | 6,600 |
| Feb 24, 2026 | 834.00 | 834.00 | 830.00 | 830.00 | 830.00 | -0.24% | 1,200 |
| Feb 20, 2026 | 834.00 | 834.00 | 830.00 | 832.00 | 832.00 | -0.24% | 1,700 |
| Feb 19, 2026 | 835.00 | 839.00 | 831.00 | 834.00 | 834.00 | -0.12% | 3,100 |
| Feb 18, 2026 | 836.00 | 837.00 | 835.00 | 835.00 | 835.00 | -0.12% | 3,100 |
| Feb 17, 2026 | 837.00 | 838.00 | 836.00 | 836.00 | 836.00 | -0.59% | 2,500 |
| Feb 16, 2026 | 840.00 | 842.00 | 835.00 | 841.00 | 841.00 | -0.59% | 5,100 |
| Feb 13, 2026 | 841.00 | 849.00 | 841.00 | 846.00 | 846.00 | 0.59% | 2,800 |
| Feb 12, 2026 | 845.00 | 847.00 | 841.00 | 841.00 | 841.00 | -0.71% | 1,800 |
| Feb 10, 2026 | 845.00 | 848.00 | 840.00 | 847.00 | 847.00 | 0.24% | 2,100 |
| Feb 9, 2026 | 840.00 | 848.00 | 840.00 | 845.00 | 845.00 | 0.72% | 6,300 |
| Feb 6, 2026 | 838.00 | 841.00 | 838.00 | 839.00 | 839.00 | 0.12% | 1,300 |
| Feb 5, 2026 | 838.00 | 840.00 | 834.00 | 838.00 | 838.00 | - | 3,100 |
| Feb 4, 2026 | 835.00 | 838.00 | 835.00 | 838.00 | 838.00 | 0.24% | 800 |
| Feb 3, 2026 | 841.00 | 841.00 | 835.00 | 836.00 | 836.00 | -0.71% | 3,100 |
| Feb 2, 2026 | 839.00 | 843.00 | 834.00 | 842.00 | 842.00 | 0.36% | 3,700 |
| Jan 30, 2026 | 835.00 | 839.00 | 835.00 | 839.00 | 839.00 | 0.48% | 1,400 |
| Jan 29, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 835.00 | -0.12% | 900 |
| Jan 28, 2026 | 835.00 | 838.00 | 835.00 | 836.00 | 836.00 | 0.12% | 1,700 |
| Jan 27, 2026 | 835.00 | 837.00 | 831.00 | 835.00 | 835.00 | -0.48% | 3,400 |
| Jan 26, 2026 | 810.00 | 839.00 | 810.00 | 839.00 | 839.00 | 0.36% | 7,100 |
| Jan 23, 2026 | 840.00 | 842.00 | 836.00 | 836.00 | 836.00 | -0.36% | 1,000 |
| Jan 22, 2026 | 828.00 | 843.00 | 828.00 | 839.00 | 839.00 | 1.08% | 2,900 |
| Jan 21, 2026 | 828.00 | 831.00 | 828.00 | 830.00 | 830.00 | - | 2,000 |
| Jan 20, 2026 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 0.24% | 3,100 |
| Jan 19, 2026 | 832.00 | 841.00 | 828.00 | 828.00 | 828.00 | -0.72% | 6,700 |
| Jan 16, 2026 | 838.00 | 840.00 | 833.00 | 834.00 | 834.00 | -0.60% | 2,700 |
| Jan 15, 2026 | 840.00 | 849.00 | 838.00 | 839.00 | 839.00 | 0.12% | 4,900 |
| Jan 14, 2026 | 838.00 | 844.00 | 832.00 | 838.00 | 838.00 | - | 4,100 |
| Jan 13, 2026 | 845.00 | 845.00 | 838.00 | 838.00 | 838.00 | 0.12% | 3,100 |
| Jan 9, 2026 | 845.00 | 846.00 | 837.00 | 837.00 | 837.00 | - | 2,000 |
| Jan 8, 2026 | 843.00 | 847.00 | 836.00 | 837.00 | 837.00 | -1.53% | 1,500 |
| Jan 7, 2026 | 850.00 | 850.00 | 825.00 | 850.00 | 850.00 | - | 8,100 |
| Jan 6, 2026 | 850.00 | 850.00 | 846.00 | 850.00 | 850.00 | -0.12% | 2,800 |
| Jan 5, 2026 | 870.00 | 873.00 | 845.00 | 851.00 | 851.00 | -0.47% | 11,300 |
| Dec 30, 2025 | 864.00 | 874.00 | 855.00 | 855.00 | 855.00 | -0.93% | 4,900 |
| Dec 29, 2025 | 843.00 | 874.00 | 841.00 | 863.00 | 863.00 | 4.23% | 9,300 |
| Dec 26, 2025 | 844.00 | 860.00 | 827.00 | 828.00 | 828.00 | -5.26% | 16,200 |
| Dec 25, 2025 | 809.00 | 874.00 | 800.00 | 874.00 | 874.00 | 8.57% | 43,200 |
| Dec 24, 2025 | 806.00 | 814.00 | 805.00 | 805.00 | 805.00 | -0.12% | 7,300 |
| Dec 23, 2025 | 805.00 | 815.00 | 797.00 | 806.00 | 806.00 | 0.12% | 8,800 |
| Dec 22, 2025 | 810.00 | 819.00 | 795.00 | 805.00 | 805.00 | -1.59% | 9,600 |
| Dec 19, 2025 | 828.00 | 844.00 | 810.00 | 818.00 | 818.00 | 0.62% | 19,500 |