General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 676.00
+3.00 (0.45%)
Aug 7, 2025, 9:03 AM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 674.00 | 680.00 | 674.00 | 676.00 | 676.00 | 0.45% | 1,900 |
| Aug 5, 2025 | 672.00 | 675.00 | 671.00 | 673.00 | 673.00 | 0.15% | 3,400 |
| Aug 4, 2025 | 684.00 | 684.00 | 670.00 | 672.00 | 672.00 | -0.30% | 3,400 |
| Aug 1, 2025 | 671.00 | 680.00 | 671.00 | 674.00 | 674.00 | 0.45% | 1,900 |
| Jul 31, 2025 | 676.00 | 679.00 | 671.00 | 671.00 | 671.00 | -0.74% | 1,600 |
| Jul 30, 2025 | 676.00 | 676.00 | 671.00 | 676.00 | 676.00 | 0.90% | 1,000 |
| Jul 29, 2025 | 669.00 | 670.00 | 664.00 | 670.00 | 670.00 | -0.15% | 2,900 |
| Jul 28, 2025 | 673.00 | 675.00 | 670.00 | 671.00 | 671.00 | 0.15% | 1,000 |
| Jul 25, 2025 | 672.00 | 672.00 | 670.00 | 670.00 | 670.00 | - | 700 |
| Jul 24, 2025 | 668.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.30% | 1,600 |
| Jul 23, 2025 | 664.00 | 668.00 | 664.00 | 668.00 | 668.00 | 0.60% | 900 |
| Jul 22, 2025 | 667.00 | 667.00 | 664.00 | 664.00 | 664.00 | -1.63% | 2,200 |
| Jul 18, 2025 | 673.00 | 677.00 | 670.00 | 675.00 | 675.00 | 0.30% | 1,000 |
| Jul 17, 2025 | 666.00 | 673.00 | 666.00 | 673.00 | 673.00 | 0.75% | 1,300 |
| Jul 16, 2025 | 671.00 | 671.00 | 668.00 | 668.00 | 668.00 | 0.15% | 1,600 |
| Jul 15, 2025 | 665.00 | 673.00 | 660.00 | 667.00 | 667.00 | 1.52% | 3,000 |
| Jul 14, 2025 | 665.00 | 665.00 | 650.00 | 657.00 | 657.00 | -0.30% | 5,000 |
| Jul 11, 2025 | 680.00 | 719.00 | 654.00 | 659.00 | 659.00 | -3.09% | 41,500 |
| Jul 10, 2025 | 671.00 | 680.00 | 671.00 | 680.00 | 680.00 | 1.19% | 1,900 |
| Jul 9, 2025 | 678.00 | 680.00 | 672.00 | 672.00 | 672.00 | -1.18% | 2,200 |
| Jul 8, 2025 | 682.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.58% | 3,800 |
| Jul 7, 2025 | 686.00 | 686.00 | 682.00 | 684.00 | 684.00 | -0.58% | 2,200 |
| Jul 4, 2025 | 688.00 | 688.00 | 686.00 | 688.00 | 688.00 | -0.43% | 800 |
| Jul 3, 2025 | 683.00 | 692.00 | 683.00 | 691.00 | 691.00 | 1.02% | 500 |
| Jul 2, 2025 | 683.00 | 690.00 | 683.00 | 684.00 | 684.00 | 0.15% | 900 |
| Jul 1, 2025 | 687.00 | 693.00 | 682.00 | 683.00 | 683.00 | -1.59% | 2,300 |
| Jun 30, 2025 | 696.00 | 696.00 | 686.00 | 694.00 | 694.00 | 1.17% | 1,600 |
| Jun 27, 2025 | 687.00 | 691.00 | 682.00 | 686.00 | 686.00 | -0.72% | 2,300 |
| Jun 26, 2025 | 692.00 | 696.00 | 689.00 | 691.00 | 691.00 | -1.29% | 3,600 |
| Jun 25, 2025 | 701.00 | 701.00 | 696.00 | 700.00 | 700.00 | - | 800 |
| Jun 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 300 |
| Jun 23, 2025 | 702.00 | 703.00 | 695.00 | 695.00 | 695.00 | -1.00% | 900 |
| Jun 20, 2025 | 707.00 | 707.00 | 702.00 | 702.00 | 702.00 | -0.85% | 400 |
| Jun 19, 2025 | 702.00 | 709.00 | 701.00 | 708.00 | 708.00 | 0.85% | 1,200 |
| Jun 18, 2025 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 0.86% | 1,600 |
| Jun 17, 2025 | 695.00 | 702.00 | 695.00 | 696.00 | 696.00 | 0.29% | 2,100 |
| Jun 16, 2025 | 688.00 | 703.00 | 688.00 | 694.00 | 694.00 | 0.58% | 1,600 |
| Jun 13, 2025 | 699.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.29% | 4,100 |
| Jun 12, 2025 | 708.00 | 708.00 | 698.00 | 699.00 | 699.00 | -0.71% | 1,800 |
| Jun 11, 2025 | 721.00 | 725.00 | 700.00 | 704.00 | 704.00 | -3.69% | 9,300 |
| Jun 10, 2025 | 724.00 | 731.00 | 724.00 | 731.00 | 731.00 | - | 900 |
| Jun 9, 2025 | 727.00 | 737.00 | 727.00 | 731.00 | 731.00 | 0.83% | 1,000 |
| Jun 6, 2025 | 729.00 | 739.00 | 725.00 | 725.00 | 725.00 | -0.55% | 500 |
| Jun 5, 2025 | 737.00 | 739.00 | 729.00 | 729.00 | 729.00 | -1.09% | 1,100 |
| Jun 4, 2025 | 735.00 | 737.00 | 735.00 | 737.00 | 737.00 | 0.27% | 700 |
| Jun 3, 2025 | 724.00 | 738.00 | 724.00 | 735.00 | 735.00 | 1.10% | 900 |
| Jun 2, 2025 | 718.00 | 735.00 | 718.00 | 727.00 | 727.00 | 0.97% | 1,200 |
| May 30, 2025 | 741.00 | 745.00 | 719.00 | 720.00 | 720.00 | -2.04% | 3,200 |
| May 29, 2025 | 746.00 | 748.00 | 735.00 | 735.00 | 735.00 | -1.08% | 1,000 |
| May 28, 2025 | 732.00 | 748.00 | 732.00 | 743.00 | 743.00 | 1.09% | 1,000 |