General Oyster, Inc. (TYO:3224)
Japan · Delayed Price · Currency is JPY 748.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 750.00 | 750.00 | 733.00 | 748.00 | 748.00 | 1.77% | 1,700 |
| Jun 2, 2026 | 768.00 | 768.00 | 735.00 | 735.00 | 735.00 | -4.30% | 500 |
| Jun 1, 2026 | 761.00 | 768.00 | 750.00 | 768.00 | 768.00 | - | 3,300 |
| May 29, 2026 | 755.00 | 768.00 | 754.00 | 768.00 | 768.00 | 1.72% | 1,800 |
| May 28, 2026 | 766.00 | 766.00 | 755.00 | 755.00 | 755.00 | -1.69% | 200 |
| May 27, 2026 | 772.00 | 772.00 | 768.00 | 768.00 | 768.00 | 1.45% | 1,100 |
| May 26, 2026 | 759.00 | 759.00 | 756.00 | 757.00 | 757.00 | -0.26% | 400 |
| May 25, 2026 | 758.00 | 779.00 | 757.00 | 759.00 | 759.00 | 0.53% | 3,500 |
| May 22, 2026 | 749.00 | 758.00 | 749.00 | 755.00 | 755.00 | 1.07% | 2,500 |
| May 21, 2026 | 735.00 | 754.00 | 735.00 | 747.00 | 747.00 | 1.49% | 2,900 |
| May 20, 2026 | 735.00 | 737.00 | 735.00 | 736.00 | 736.00 | 0.14% | 1,300 |
| May 19, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.68% | 1,300 |
| May 18, 2026 | 732.00 | 747.00 | 732.00 | 740.00 | 740.00 | 1.09% | 3,700 |
| May 15, 2026 | 733.00 | 745.00 | 732.00 | 732.00 | 732.00 | -0.14% | 1,400 |
| May 14, 2026 | 743.00 | 744.00 | 733.00 | 733.00 | 733.00 | -0.14% | 1,800 |
| May 13, 2026 | 754.00 | 754.00 | 734.00 | 734.00 | 734.00 | -0.68% | 900 |
| May 12, 2026 | 747.00 | 752.00 | 733.00 | 739.00 | 739.00 | -2.12% | 5,400 |
| May 11, 2026 | 758.00 | 761.00 | 755.00 | 755.00 | 755.00 | -0.79% | 1,400 |
| 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 | -0.39% | 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 |