General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 761.00
-4.00 (-0.52%)
May 8, 2026, 2:52 PM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 761.00 | 762.00 | 760.00 | 761.00 | 761.00 | -0.52% | 2,900 |
| May 7, 2026 | 777.00 | 777.00 | 763.00 | 765.00 | 765.00 | 0.26% | 3,500 |
| May 1, 2026 | 766.00 | 767.00 | 763.00 | 763.00 | 763.00 | 0.13% | 400 |
| Apr 30, 2026 | 767.00 | 767.00 | 762.00 | 762.00 | 762.00 | -0.65% | 900 |
| Apr 27, 2026 | 768.00 | 768.00 | 761.00 | 767.00 | 767.00 | 0.52% | 2,000 |
| Apr 24, 2026 | 766.00 | 769.00 | 763.00 | 763.00 | 763.00 | -0.26% | 700 |
| Apr 23, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -1.67% | 2,000 |
| Apr 22, 2026 | 777.00 | 778.00 | 776.00 | 778.00 | 778.00 | - | 400 |
| Apr 20, 2026 | 777.00 | 779.00 | 771.00 | 778.00 | 778.00 | -0.13% | 2,300 |
| Apr 17, 2026 | 778.00 | 781.00 | 776.00 | 779.00 | 779.00 | 0.78% | 2,300 |
| Apr 16, 2026 | 771.00 | 778.00 | 769.00 | 773.00 | 773.00 | -0.64% | 2,100 |
| Apr 15, 2026 | 772.00 | 781.00 | 766.00 | 778.00 | 778.00 | -0.51% | 3,500 |
| Apr 14, 2026 | 770.00 | 782.00 | 770.00 | 782.00 | 782.00 | 1.96% | 1,200 |
| Apr 13, 2026 | 774.00 | 774.00 | 766.00 | 767.00 | 767.00 | 0.39% | 600 |
| Apr 10, 2026 | 763.00 | 773.00 | 763.00 | 764.00 | 764.00 | -0.39% | 1,000 |
| Apr 9, 2026 | 772.00 | 772.00 | 767.00 | 767.00 | 767.00 | -0.65% | 500 |
| Apr 8, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.26% | 200 |
| Apr 7, 2026 | 775.00 | 779.00 | 770.00 | 770.00 | 770.00 | -0.65% | 1,300 |
| Apr 6, 2026 | 770.00 | 783.00 | 770.00 | 775.00 | 775.00 | 1.71% | 3,500 |
| Apr 3, 2026 | 760.00 | 770.00 | 760.00 | 762.00 | 762.00 | -0.78% | 1,500 |
| Apr 2, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1.99% | 400 |
| Apr 1, 2026 | 781.00 | 781.00 | 753.00 | 753.00 | 753.00 | 0.27% | 1,200 |
| Mar 31, 2026 | 772.00 | 772.00 | 751.00 | 751.00 | 751.00 | -2.47% | 600 |
| Mar 30, 2026 | 728.00 | 775.00 | 724.00 | 770.00 | 770.00 | -1.66% | 7,800 |
| Mar 27, 2026 | 781.00 | 787.00 | 758.00 | 783.00 | 773.00 | -1.63% | 22,400 |
| Mar 26, 2026 | 809.00 | 810.00 | 791.00 | 796.00 | 785.83 | -1.00% | 15,900 |
| Mar 25, 2026 | 809.00 | 810.00 | 804.00 | 804.00 | 793.73 | - | 3,900 |
| Mar 24, 2026 | 806.00 | 810.00 | 803.00 | 804.00 | 793.73 | 0.12% | 3,300 |
| Mar 23, 2026 | 811.00 | 811.00 | 803.00 | 803.00 | 792.74 | -0.86% | 6,600 |
| Mar 19, 2026 | 806.00 | 810.00 | 801.00 | 810.00 | 799.66 | 0.50% | 5,500 |
| Mar 18, 2026 | 810.00 | 810.00 | 805.00 | 806.00 | 795.71 | -0.49% | 900 |
| Mar 17, 2026 | 813.00 | 819.00 | 810.00 | 810.00 | 799.66 | -0.37% | 2,700 |
| Mar 16, 2026 | 817.00 | 817.00 | 813.00 | 813.00 | 802.62 | -1.93% | 4,200 |
| Mar 13, 2026 | 815.00 | 829.00 | 814.00 | 829.00 | 818.41 | 1.10% | 2,500 |
| Mar 12, 2026 | 817.00 | 820.00 | 814.00 | 820.00 | 809.53 | 0.49% | 2,900 |
| Mar 11, 2026 | 827.00 | 827.00 | 812.00 | 816.00 | 805.58 | - | 4,800 |
| Mar 10, 2026 | 818.00 | 825.00 | 816.00 | 816.00 | 805.58 | -0.24% | 2,800 |
| Mar 9, 2026 | 821.00 | 821.00 | 810.00 | 818.00 | 807.55 | -0.24% | 9,100 |
| Mar 6, 2026 | 819.00 | 828.00 | 819.00 | 820.00 | 809.53 | 0.12% | 1,400 |
| Mar 5, 2026 | 827.00 | 827.00 | 819.00 | 819.00 | 808.54 | 0.37% | 800 |
| Mar 4, 2026 | 830.00 | 837.00 | 816.00 | 816.00 | 805.58 | -1.92% | 10,600 |
| Mar 3, 2026 | 844.00 | 844.00 | 832.00 | 832.00 | 821.37 | -1.42% | 3,400 |
| Mar 2, 2026 | 835.00 | 844.00 | 835.00 | 844.00 | 833.22 | 0.48% | 2,000 |
| Feb 27, 2026 | 839.00 | 840.00 | 836.00 | 840.00 | 829.27 | -0.59% | 1,900 |
| Feb 26, 2026 | 843.00 | 845.00 | 840.00 | 845.00 | 834.21 | 0.12% | 4,500 |
| Feb 25, 2026 | 833.00 | 844.00 | 824.00 | 844.00 | 833.22 | 1.69% | 6,600 |
| Feb 24, 2026 | 834.00 | 834.00 | 830.00 | 830.00 | 819.40 | -0.24% | 1,200 |
| Feb 20, 2026 | 834.00 | 834.00 | 830.00 | 832.00 | 821.37 | -0.24% | 1,700 |
| Feb 19, 2026 | 835.00 | 839.00 | 831.00 | 834.00 | 823.35 | -0.12% | 3,100 |
| Feb 18, 2026 | 836.00 | 837.00 | 835.00 | 835.00 | 824.34 | -0.12% | 3,100 |