General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 796.00
-8.00 (-1.00%)
Mar 26, 2026, 3:24 PM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 809.00 | 810.00 | 791.00 | 796.00 | 796.00 | -1.00% | 15,900 |
| Mar 25, 2026 | 809.00 | 810.00 | 804.00 | 804.00 | 804.00 | - | 3,900 |
| Mar 24, 2026 | 806.00 | 810.00 | 803.00 | 804.00 | 804.00 | 0.12% | 3,300 |
| Mar 23, 2026 | 811.00 | 811.00 | 803.00 | 803.00 | 803.00 | -0.86% | 6,600 |
| Mar 19, 2026 | 806.00 | 810.00 | 801.00 | 810.00 | 810.00 | 0.50% | 5,500 |
| Mar 18, 2026 | 810.00 | 810.00 | 805.00 | 806.00 | 806.00 | -0.49% | 900 |
| Mar 17, 2026 | 813.00 | 819.00 | 810.00 | 810.00 | 810.00 | -0.37% | 2,700 |
| Mar 16, 2026 | 817.00 | 817.00 | 813.00 | 813.00 | 813.00 | -1.93% | 4,200 |
| Mar 13, 2026 | 815.00 | 829.00 | 814.00 | 829.00 | 829.00 | 1.10% | 2,500 |
| Mar 12, 2026 | 817.00 | 820.00 | 814.00 | 820.00 | 820.00 | 0.49% | 2,900 |
| Mar 11, 2026 | 827.00 | 827.00 | 812.00 | 816.00 | 816.00 | - | 4,800 |
| Mar 10, 2026 | 818.00 | 825.00 | 816.00 | 816.00 | 816.00 | -0.24% | 2,800 |
| Mar 9, 2026 | 821.00 | 821.00 | 810.00 | 818.00 | 818.00 | -0.24% | 9,100 |
| Mar 6, 2026 | 819.00 | 828.00 | 819.00 | 820.00 | 820.00 | 0.12% | 1,400 |
| 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 |