General Oyster, Inc. (TYO:3224)
Japan
· Delayed Price · Currency is JPY 762.00
-5.00 (-0.65%)
Apr 30, 2026, 1:08 PM JST
General Oyster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 837.00 | 838.00 | 836.00 | 836.00 | 825.32 | -0.59% | 2,500 |
| Feb 16, 2026 | 840.00 | 842.00 | 835.00 | 841.00 | 830.26 | -0.59% | 5,100 |
| Feb 13, 2026 | 841.00 | 849.00 | 841.00 | 846.00 | 835.20 | 0.59% | 2,800 |
| Feb 12, 2026 | 845.00 | 847.00 | 841.00 | 841.00 | 830.26 | -0.71% | 1,800 |
| Feb 10, 2026 | 845.00 | 848.00 | 840.00 | 847.00 | 836.18 | 0.24% | 2,100 |
| Feb 9, 2026 | 840.00 | 848.00 | 840.00 | 845.00 | 834.21 | 0.72% | 6,300 |
| Feb 6, 2026 | 838.00 | 841.00 | 838.00 | 839.00 | 828.28 | 0.12% | 1,300 |
| Feb 5, 2026 | 838.00 | 840.00 | 834.00 | 838.00 | 827.30 | - | 3,100 |
| Feb 4, 2026 | 835.00 | 838.00 | 835.00 | 838.00 | 827.30 | 0.24% | 800 |
| Feb 3, 2026 | 841.00 | 841.00 | 835.00 | 836.00 | 825.32 | -0.71% | 3,100 |
| Feb 2, 2026 | 839.00 | 843.00 | 834.00 | 842.00 | 831.25 | 0.36% | 3,700 |
| Jan 30, 2026 | 835.00 | 839.00 | 835.00 | 839.00 | 828.28 | 0.48% | 1,400 |
| Jan 29, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 824.34 | -0.12% | 900 |
| Jan 28, 2026 | 835.00 | 838.00 | 835.00 | 836.00 | 825.32 | 0.12% | 1,700 |
| Jan 27, 2026 | 835.00 | 837.00 | 831.00 | 835.00 | 824.34 | -0.48% | 3,400 |
| Jan 26, 2026 | 810.00 | 839.00 | 810.00 | 839.00 | 828.28 | 0.36% | 7,100 |
| Jan 23, 2026 | 840.00 | 842.00 | 836.00 | 836.00 | 825.32 | -0.36% | 1,000 |
| Jan 22, 2026 | 828.00 | 843.00 | 828.00 | 839.00 | 828.28 | 1.08% | 2,900 |
| Jan 21, 2026 | 828.00 | 831.00 | 828.00 | 830.00 | 819.40 | - | 2,000 |
| Jan 20, 2026 | 840.00 | 840.00 | 830.00 | 830.00 | 819.40 | 0.24% | 3,100 |
| Jan 19, 2026 | 832.00 | 841.00 | 828.00 | 828.00 | 817.43 | -0.72% | 6,700 |
| Jan 16, 2026 | 838.00 | 840.00 | 833.00 | 834.00 | 823.35 | -0.60% | 2,700 |
| Jan 15, 2026 | 840.00 | 849.00 | 838.00 | 839.00 | 828.28 | 0.12% | 4,900 |
| Jan 14, 2026 | 838.00 | 844.00 | 832.00 | 838.00 | 827.30 | - | 4,100 |
| Jan 13, 2026 | 845.00 | 845.00 | 838.00 | 838.00 | 827.30 | 0.12% | 3,100 |
| Jan 9, 2026 | 845.00 | 846.00 | 837.00 | 837.00 | 826.31 | - | 2,000 |
| Jan 8, 2026 | 843.00 | 847.00 | 836.00 | 837.00 | 826.31 | -1.53% | 1,500 |
| Jan 7, 2026 | 850.00 | 850.00 | 825.00 | 850.00 | 839.14 | - | 8,100 |
| Jan 6, 2026 | 850.00 | 850.00 | 846.00 | 850.00 | 839.14 | -0.12% | 2,800 |
| Jan 5, 2026 | 870.00 | 873.00 | 845.00 | 851.00 | 840.13 | -0.47% | 11,300 |
| Dec 30, 2025 | 864.00 | 874.00 | 855.00 | 855.00 | 844.08 | -0.93% | 4,900 |
| Dec 29, 2025 | 843.00 | 874.00 | 841.00 | 863.00 | 851.98 | 4.23% | 9,300 |
| Dec 26, 2025 | 844.00 | 860.00 | 827.00 | 828.00 | 817.43 | -5.26% | 16,200 |
| Dec 25, 2025 | 809.00 | 874.00 | 800.00 | 874.00 | 862.84 | 8.57% | 43,800 |
| Dec 24, 2025 | 806.00 | 814.00 | 805.00 | 805.00 | 794.72 | -0.12% | 7,300 |
| Dec 23, 2025 | 805.00 | 815.00 | 797.00 | 806.00 | 795.71 | 0.12% | 8,800 |
| Dec 22, 2025 | 810.00 | 819.00 | 795.00 | 805.00 | 794.72 | -1.59% | 9,600 |
| Dec 19, 2025 | 828.00 | 844.00 | 810.00 | 818.00 | 807.55 | 0.62% | 19,500 |
| Dec 18, 2025 | 763.00 | 845.00 | 763.00 | 813.00 | 802.62 | 4.50% | 41,400 |
| Dec 17, 2025 | 777.00 | 784.00 | 752.00 | 778.00 | 768.06 | 0.78% | 16,600 |
| Dec 16, 2025 | 802.00 | 807.00 | 751.00 | 772.00 | 762.14 | -4.69% | 23,400 |
| Dec 15, 2025 | 801.00 | 881.00 | 801.00 | 810.00 | 799.66 | 1.63% | 73,600 |
| Dec 12, 2025 | 725.00 | 797.00 | 700.00 | 797.00 | 786.82 | 14.35% | 202,500 |
| Dec 11, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 688.10 | 16.75% | 16,100 |
| Dec 10, 2025 | 601.00 | 601.00 | 583.00 | 597.00 | 589.38 | -0.67% | 3,800 |
| Dec 9, 2025 | 602.00 | 602.00 | 599.00 | 601.00 | 593.32 | -0.17% | 1,400 |
| Dec 8, 2025 | 603.00 | 604.00 | 594.00 | 602.00 | 594.31 | -0.17% | 4,800 |
| Dec 5, 2025 | 601.00 | 605.00 | 594.00 | 603.00 | 595.30 | 0.17% | 4,400 |
| Dec 4, 2025 | 606.00 | 610.00 | 587.00 | 602.00 | 594.31 | -1.15% | 13,700 |
| Dec 3, 2025 | 609.00 | 609.00 | 605.00 | 609.00 | 601.22 | - | 2,300 |
| Dec 2, 2025 | 619.00 | 621.00 | 609.00 | 609.00 | 601.22 | -2.09% | 4,800 |
| Dec 1, 2025 | 615.00 | 622.00 | 604.00 | 622.00 | 614.06 | 1.97% | 4,600 |
| Nov 28, 2025 | 602.00 | 610.00 | 602.00 | 610.00 | 602.21 | - | 2,200 |
| Nov 27, 2025 | 619.00 | 620.00 | 600.00 | 610.00 | 602.21 | -1.45% | 5,600 |