General Oyster, Inc. 3224
TSE · Japan · Consumer Services
¥665.00+5.00 (+0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥665.00 | +0.76% | ¥665.00 | ¥665.00 | ¥660.00 | 1.70K |
| 2026-10-01 | ¥660.00 | +0.30% | ¥658.00 | ¥660.00 | ¥658.00 | 1.10K |
| 2026-09-30 | ¥658.00 | +0.30% | ¥659.00 | ¥666.00 | ¥658.00 | 2.40K |
| 2026-09-29 | ¥656.00 | -3.24% | ¥658.00 | ¥668.00 | ¥656.00 | 13.60K |
| 2026-09-28 | ¥678.00 | -1.02% | ¥685.00 | ¥692.00 | ¥678.00 | 19.50K |
| 2026-09-25 | ¥685.00 | -0.29% | ¥687.00 | ¥689.00 | ¥684.00 | 12.40K |
| 2026-09-24 | ¥687.00 | -0.43% | ¥689.00 | ¥693.00 | ¥686.00 | 9.40K |
| 2026-09-18 | ¥690.00 | 0.00% | ¥690.00 | ¥697.00 | ¥688.00 | 2.60K |
| 2026-09-17 | ¥690.00 | -1.15% | ¥698.00 | ¥700.00 | ¥688.00 | 10.90K |
| 2026-09-16 | ¥698.00 | -0.14% | ¥698.00 | ¥698.00 | ¥698.00 | 300 |
| 2026-09-15 | ¥699.00 | +0.14% | ¥699.00 | ¥699.00 | ¥699.00 | 300 |
| 2026-09-14 | ¥698.00 | +0.72% | ¥699.00 | ¥699.00 | ¥698.00 | 700 |
| 2026-09-11 | ¥693.00 | -1.00% | ¥690.00 | ¥699.00 | ¥690.00 | 2.60K |
| 2026-09-10 | ¥700.00 | 0.00% | ¥700.00 | ¥700.00 | ¥698.00 | 2.50K |
| 2026-09-09 | ¥700.00 | +0.14% | ¥691.00 | ¥700.00 | ¥691.00 | 2.60K |
| 2026-09-08 | ¥699.00 | +0.72% | ¥700.00 | ¥700.00 | ¥695.00 | 1.90K |
| 2026-09-07 | ¥694.00 | 0.00% | ¥695.00 | ¥700.00 | ¥694.00 | 3.90K |
| 2026-09-04 | ¥694.00 | -0.29% | ¥694.00 | ¥699.00 | ¥694.00 | 3.00K |
| 2026-09-03 | ¥696.00 | +0.14% | ¥696.00 | ¥696.00 | ¥696.00 | 300 |
| 2026-09-02 | ¥695.00 | 0.00% | ¥695.00 | ¥700.00 | ¥695.00 | 4.60K |
| 2026-09-01 | ¥695.00 | +0.29% | ¥693.00 | ¥696.00 | ¥689.00 | 4.90K |
| 2026-08-31 | ¥693.00 | +0.87% | ¥688.00 | ¥693.00 | ¥686.00 | 2.90K |
| 2026-08-28 | ¥687.00 | +0.44% | ¥684.00 | ¥688.00 | ¥682.00 | 6.10K |
| 2026-08-27 | ¥684.00 | -0.58% | ¥689.00 | ¥693.00 | ¥683.00 | 13.80K |
| 2026-08-26 | ¥688.00 | -0.29% | ¥694.00 | ¥695.00 | ¥688.00 | 3.50K |
| 2026-08-25 | ¥690.00 | +0.29% | ¥696.00 | ¥696.00 | ¥687.00 | 7.40K |
| 2026-08-24 | ¥688.00 | -0.86% | ¥695.00 | ¥696.00 | ¥688.00 | 16.00K |
| 2026-08-21 | ¥694.00 | -0.14% | ¥699.00 | ¥699.00 | ¥694.00 | 700 |
| 2026-08-20 | ¥695.00 | 0.00% | ¥699.00 | ¥700.00 | ¥695.00 | 1.40K |
| 2026-08-19 | ¥695.00 | -0.71% | ¥700.00 | ¥700.00 | ¥695.00 | 2.90K |
| 2026-08-18 | ¥700.00 | +1.60% | ¥692.00 | ¥700.00 | ¥692.00 | 2.10K |
| 2026-08-17 | ¥689.00 | -0.29% | ¥691.00 | ¥702.00 | ¥689.00 | 15.70K |
| 2026-08-14 | ¥691.00 | -0.29% | ¥702.00 | ¥702.00 | ¥691.00 | 4.50K |
| 2026-08-13 | ¥693.00 | -0.86% | ¥693.00 | ¥700.00 | ¥691.00 | 2.90K |
| 2026-08-12 | ¥699.00 | 0.00% | ¥699.00 | ¥699.00 | ¥691.00 | 2.20K |
| 2026-08-10 | ¥699.00 | +0.58% | ¥702.00 | ¥702.00 | ¥695.00 | 1.10K |
| 2026-08-07 | ¥695.00 | -0.86% | ¥701.00 | ¥701.00 | ¥691.00 | 3.30K |
| 2026-08-06 | ¥701.00 | 0.00% | ¥696.00 | ¥701.00 | ¥694.00 | 1.10K |
| 2026-08-05 | ¥701.00 | +1.59% | ¥700.00 | ¥701.00 | ¥695.00 | 3.00K |
| 2026-08-04 | ¥690.00 | -0.29% | ¥692.00 | ¥692.00 | ¥690.00 | 4.50K |
| 2026-08-03 | ¥692.00 | +0.29% | ¥699.00 | ¥700.00 | ¥690.00 | 4.50K |
| 2026-07-31 | ¥690.00 | +0.58% | ¥687.00 | ¥690.00 | ¥687.00 | 1.20K |
| 2026-07-30 | ¥686.00 | -0.29% | ¥695.00 | ¥696.00 | ¥685.00 | 4.20K |
| 2026-07-29 | ¥688.00 | -1.01% | ¥691.00 | ¥691.00 | ¥686.00 | 5.70K |
| 2026-07-28 | ¥695.00 | -0.29% | ¥696.00 | ¥696.00 | ¥689.00 | 8.90K |
| 2026-07-27 | ¥697.00 | -0.43% | ¥701.00 | ¥701.00 | ¥697.00 | 3.70K |
| 2026-07-24 | ¥700.00 | 0.00% | ¥699.00 | ¥700.00 | ¥699.00 | 2.40K |
| 2026-07-23 | ¥700.00 | -0.43% | ¥701.00 | ¥701.00 | ¥698.00 | 4.20K |
| 2026-07-22 | ¥703.00 | +0.43% | ¥699.00 | ¥703.00 | ¥699.00 | 11.60K |
| 2026-07-21 | ¥700.00 | -0.28% | ¥708.00 | ¥710.00 | ¥698.00 | 9.20K |
| 2026-07-17 | ¥702.00 | -1.27% | ¥715.00 | ¥716.00 | ¥700.00 | 4.60K |
| 2026-07-16 | ¥711.00 | +1.14% | ¥703.00 | ¥711.00 | ¥703.00 | 1.30K |
| 2026-07-15 | ¥703.00 | +0.14% | ¥703.00 | ¥708.00 | ¥703.00 | 500 |
| 2026-07-14 | ¥702.00 | -0.43% | ¥715.00 | ¥715.00 | ¥700.00 | 8.40K |
| 2026-07-13 | ¥705.00 | -3.03% | ¥727.00 | ¥727.00 | ¥705.00 | 3.80K |
| 2026-07-10 | ¥727.00 | +3.27% | ¥706.00 | ¥727.00 | ¥700.00 | 8.60K |
| 2026-07-09 | ¥704.00 | -1.54% | ¥715.00 | ¥715.00 | ¥704.00 | 200 |
| 2026-07-08 | ¥715.00 | +1.42% | ¥710.00 | ¥728.00 | ¥710.00 | 2.20K |
| 2026-07-07 | ¥705.00 | +0.28% | ¥703.00 | ¥705.00 | ¥702.00 | 1.30K |
| 2026-07-06 | ¥703.00 | -0.14% | ¥705.00 | ¥708.00 | ¥703.00 | 4.30K |
| 2026-07-03 | ¥704.00 | -0.14% | ¥706.00 | ¥708.00 | ¥703.00 | 3.20K |
| 2026-07-02 | ¥705.00 | -3.03% | ¥720.00 | ¥720.00 | ¥702.00 | 5.90K |
| 2026-07-01 | ¥727.00 | +1.11% | ¥729.00 | ¥729.00 | ¥709.00 | 1.70K |
| 2026-06-30 | ¥719.00 | +0.56% | ¥727.00 | ¥727.00 | ¥706.00 | 2.20K |
| 2026-06-29 | ¥715.00 | +0.70% | ¥709.00 | ¥734.00 | ¥701.00 | 6.00K |
| 2026-06-26 | ¥710.00 | +0.14% | ¥709.00 | ¥721.00 | ¥709.00 | 1.60K |
| 2026-06-25 | ¥709.00 | +1.43% | ¥702.00 | ¥709.00 | ¥699.00 | 1.60K |
| 2026-06-24 | ¥699.00 | +0.14% | ¥704.00 | ¥704.00 | ¥698.00 | 600 |
| 2026-06-23 | ¥698.00 | +0.43% | ¥697.00 | ¥698.00 | ¥697.00 | 800 |
| 2026-06-22 | ¥695.00 | -0.57% | ¥702.00 | ¥705.00 | ¥694.00 | 5.40K |
| 2026-06-19 | ¥699.00 | -0.14% | ¥701.00 | ¥702.00 | ¥699.00 | 4.10K |
| 2026-06-18 | ¥700.00 | -0.57% | ¥704.00 | ¥704.00 | ¥700.00 | 2.20K |
| 2026-06-17 | ¥704.00 | +0.28% | ¥702.00 | ¥706.00 | ¥702.00 | 700 |
| 2026-06-16 | ¥702.00 | -0.43% | ¥706.00 | ¥710.00 | ¥702.00 | 2.70K |
| 2026-06-15 | ¥705.00 | +0.14% | ¥705.00 | ¥712.00 | ¥705.00 | 1.10K |
| 2026-06-12 | ¥704.00 | +0.28% | ¥702.00 | ¥721.00 | ¥702.00 | 3.70K |
| 2026-06-11 | ¥702.00 | -2.09% | ¥716.00 | ¥716.00 | ¥700.00 | 3.90K |
| 2026-06-10 | ¥717.00 | -2.45% | ¥731.00 | ¥731.00 | ¥716.00 | 5.20K |
| 2026-06-09 | ¥735.00 | +0.27% | ¥732.00 | ¥736.00 | ¥729.00 | 3.30K |
| 2026-06-08 | ¥733.00 | -0.54% | ¥734.00 | ¥734.00 | ¥732.00 | 2.40K |
| 2026-06-05 | ¥737.00 | +0.55% | ¥733.00 | ¥737.00 | ¥733.00 | 600 |
| 2026-06-04 | ¥733.00 | -2.01% | ¥733.00 | ¥734.00 | ¥733.00 | 1.70K |
| 2026-06-03 | ¥748.00 | +1.77% | ¥750.00 | ¥750.00 | ¥733.00 | 1.70K |
| 2026-06-02 | ¥735.00 | -4.30% | ¥768.00 | ¥768.00 | ¥735.00 | 500 |
| 2026-06-01 | ¥768.00 | 0.00% | ¥761.00 | ¥768.00 | ¥750.00 | 3.30K |
| 2026-05-29 | ¥768.00 | +1.72% | ¥755.00 | ¥768.00 | ¥754.00 | 1.80K |
| 2026-05-28 | ¥755.00 | -1.69% | ¥766.00 | ¥766.00 | ¥755.00 | 200 |
| 2026-05-27 | ¥768.00 | +1.45% | ¥772.00 | ¥772.00 | ¥768.00 | 1.10K |
| 2026-05-26 | ¥757.00 | -0.26% | ¥759.00 | ¥759.00 | ¥756.00 | 400 |
| 2026-05-25 | ¥759.00 | +0.53% | ¥758.00 | ¥779.00 | ¥757.00 | 3.50K |