General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 836.00
-3.00 (-0.36%)
At close: Jan 23, 2026
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 763.00 | 845.00 | 763.00 | 813.00 | 813.00 | 4.50% | 41,400 |
| Dec 17, 2025 | 777.00 | 784.00 | 752.00 | 778.00 | 778.00 | 0.78% | 16,600 |
| Dec 16, 2025 | 802.00 | 807.00 | 751.00 | 772.00 | 772.00 | -4.69% | 23,400 |
| Dec 15, 2025 | 801.00 | 881.00 | 801.00 | 810.00 | 810.00 | 1.63% | 73,600 |
| Dec 12, 2025 | 725.00 | 797.00 | 700.00 | 797.00 | 797.00 | 14.35% | 202,500 |
| Dec 11, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 16.75% | 16,100 |
| Dec 10, 2025 | 601.00 | 601.00 | 583.00 | 597.00 | 597.00 | -0.67% | 3,800 |
| Dec 9, 2025 | 602.00 | 602.00 | 599.00 | 601.00 | 601.00 | -0.17% | 1,400 |
| Dec 8, 2025 | 603.00 | 604.00 | 594.00 | 602.00 | 602.00 | -0.17% | 4,800 |
| Dec 5, 2025 | 601.00 | 605.00 | 594.00 | 603.00 | 603.00 | 0.17% | 4,400 |
| Dec 4, 2025 | 606.00 | 610.00 | 587.00 | 602.00 | 602.00 | -1.15% | 13,700 |
| Dec 3, 2025 | 609.00 | 609.00 | 605.00 | 609.00 | 609.00 | - | 2,300 |
| Dec 2, 2025 | 619.00 | 621.00 | 609.00 | 609.00 | 609.00 | -2.09% | 4,800 |
| Dec 1, 2025 | 615.00 | 622.00 | 604.00 | 622.00 | 622.00 | 1.97% | 4,600 |
| Nov 28, 2025 | 602.00 | 610.00 | 602.00 | 610.00 | 610.00 | - | 2,200 |
| Nov 27, 2025 | 619.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.45% | 5,600 |
| Nov 26, 2025 | 622.00 | 625.00 | 619.00 | 619.00 | 619.00 | -0.96% | 2,100 |
| Nov 25, 2025 | 630.00 | 650.00 | 625.00 | 625.00 | 625.00 | 0.81% | 3,400 |
| Nov 21, 2025 | 617.00 | 627.00 | 617.00 | 620.00 | 620.00 | 0.49% | 1,200 |
| Nov 20, 2025 | 618.00 | 628.00 | 616.00 | 617.00 | 617.00 | -1.75% | 1,900 |
| Nov 19, 2025 | 620.00 | 628.00 | 616.00 | 628.00 | 628.00 | 1.95% | 3,200 |
| Nov 18, 2025 | 615.00 | 644.00 | 615.00 | 616.00 | 616.00 | -0.16% | 5,700 |
| Nov 17, 2025 | 647.00 | 647.00 | 603.00 | 617.00 | 617.00 | -4.19% | 3,700 |
| Nov 14, 2025 | 628.00 | 647.00 | 626.00 | 644.00 | 644.00 | 2.55% | 5,300 |
| Nov 13, 2025 | 632.00 | 632.00 | 622.00 | 628.00 | 628.00 | -0.63% | 1,900 |
| Nov 12, 2025 | 618.00 | 640.00 | 618.00 | 632.00 | 632.00 | 1.28% | 4,900 |
| Nov 11, 2025 | 621.00 | 632.00 | 613.00 | 624.00 | 624.00 | 0.48% | 6,600 |
| Nov 10, 2025 | 585.00 | 622.00 | 585.00 | 621.00 | 621.00 | 5.08% | 8,100 |