Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 418.00
+3.00 (0.72%)
Mar 27, 2026, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 415.00 | 421.00 | 411.00 | 418.00 | 418.00 | 0.72% | 59,200 |
| Mar 26, 2026 | 421.00 | 421.00 | 407.00 | 415.00 | 415.00 | -0.95% | 35,200 |
| Mar 25, 2026 | 412.00 | 422.00 | 412.00 | 419.00 | 419.00 | 2.20% | 34,100 |
| Mar 24, 2026 | 413.00 | 413.00 | 402.00 | 410.00 | 410.00 | 2.50% | 60,700 |
| Mar 23, 2026 | 410.00 | 414.00 | 397.00 | 400.00 | 400.00 | -4.99% | 106,600 |
| Mar 19, 2026 | 445.00 | 445.00 | 421.00 | 421.00 | 421.00 | -6.24% | 81,700 |
| Mar 18, 2026 | 443.00 | 450.00 | 443.00 | 449.00 | 449.00 | 2.28% | 33,500 |
| Mar 17, 2026 | 460.00 | 462.00 | 436.00 | 439.00 | 439.00 | -1.13% | 88,500 |
| Mar 16, 2026 | 463.00 | 468.00 | 438.00 | 444.00 | 444.00 | -5.73% | 159,600 |
| Mar 13, 2026 | 484.00 | 499.00 | 468.00 | 471.00 | 471.00 | -3.29% | 155,800 |
| Mar 12, 2026 | 503.00 | 503.00 | 485.00 | 487.00 | 487.00 | -3.18% | 44,100 |
| Mar 11, 2026 | 505.00 | 507.00 | 500.00 | 503.00 | 503.00 | 1.21% | 26,500 |
| Mar 10, 2026 | 498.00 | 503.00 | 487.00 | 497.00 | 497.00 | 3.11% | 62,200 |
| Mar 9, 2026 | 477.00 | 485.00 | 465.00 | 482.00 | 482.00 | -4.17% | 95,700 |
| Mar 6, 2026 | 506.00 | 515.00 | 499.00 | 503.00 | 503.00 | -2.52% | 107,200 |
| Mar 5, 2026 | 491.00 | 517.00 | 491.00 | 516.00 | 516.00 | 6.83% | 96,300 |
| Mar 4, 2026 | 501.00 | 518.00 | 479.00 | 483.00 | 483.00 | -7.29% | 248,200 |
| Mar 3, 2026 | 554.00 | 556.00 | 521.00 | 521.00 | 521.00 | -6.13% | 192,000 |
| Mar 2, 2026 | 541.00 | 557.00 | 540.00 | 555.00 | 555.00 | -1.07% | 52,900 |
| Feb 27, 2026 | 547.00 | 561.00 | 545.00 | 561.00 | 561.00 | 1.81% | 46,000 |
| Feb 26, 2026 | 536.00 | 553.00 | 533.00 | 551.00 | 551.00 | 2.80% | 60,500 |
| Feb 25, 2026 | 518.00 | 538.00 | 518.00 | 536.00 | 536.00 | 3.28% | 55,100 |
| Feb 24, 2026 | 529.00 | 533.00 | 514.00 | 519.00 | 519.00 | -3.17% | 76,200 |
| Feb 20, 2026 | 560.00 | 565.00 | 532.00 | 536.00 | 536.00 | -5.96% | 78,700 |
| Feb 19, 2026 | 560.00 | 570.00 | 547.00 | 570.00 | 570.00 | 2.33% | 92,700 |
| Feb 18, 2026 | 574.00 | 582.00 | 557.00 | 557.00 | 557.00 | -3.47% | 84,600 |
| Feb 17, 2026 | 553.00 | 577.00 | 549.00 | 577.00 | 577.00 | 3.96% | 85,700 |
| Feb 16, 2026 | 560.00 | 561.00 | 546.00 | 555.00 | 555.00 | -1.77% | 56,800 |
| Feb 13, 2026 | 569.00 | 586.00 | 564.00 | 565.00 | 565.00 | -0.70% | 118,400 |
| Feb 12, 2026 | 558.00 | 572.00 | 550.00 | 569.00 | 569.00 | 0.18% | 73,400 |
| Feb 10, 2026 | 525.00 | 572.00 | 525.00 | 568.00 | 568.00 | 7.58% | 154,300 |
| Feb 9, 2026 | 527.00 | 532.00 | 520.00 | 528.00 | 528.00 | 1.54% | 39,100 |
| Feb 6, 2026 | 514.00 | 521.00 | 506.00 | 520.00 | 520.00 | -0.19% | 45,300 |
| Feb 5, 2026 | 523.00 | 523.00 | 511.00 | 521.00 | 521.00 | -0.19% | 27,300 |
| Feb 4, 2026 | 513.00 | 522.00 | 504.00 | 522.00 | 522.00 | 0.97% | 72,900 |
| Feb 3, 2026 | 499.00 | 517.00 | 498.00 | 517.00 | 517.00 | 3.61% | 56,700 |
| Feb 2, 2026 | 501.00 | 515.00 | 494.00 | 499.00 | 499.00 | -0.40% | 59,600 |
| Jan 30, 2026 | 509.00 | 514.00 | 497.00 | 501.00 | 501.00 | -2.34% | 101,500 |
| Jan 29, 2026 | 515.00 | 519.00 | 502.00 | 513.00 | 513.00 | -1.35% | 97,900 |
| Jan 28, 2026 | 524.00 | 526.00 | 518.00 | 520.00 | 520.00 | -1.89% | 47,300 |
| Jan 27, 2026 | 537.00 | 537.00 | 528.00 | 530.00 | 530.00 | 1.34% | 23,100 |
| Jan 26, 2026 | 532.00 | 535.00 | 523.00 | 523.00 | 523.00 | -3.15% | 50,800 |
| Jan 23, 2026 | 526.00 | 543.00 | 526.00 | 540.00 | 540.00 | 2.66% | 38,100 |
| Jan 22, 2026 | 541.00 | 541.00 | 518.00 | 526.00 | 526.00 | -0.94% | 108,300 |
| Jan 21, 2026 | 544.00 | 546.00 | 528.00 | 531.00 | 531.00 | -3.80% | 117,200 |
| Jan 20, 2026 | 557.00 | 563.00 | 552.00 | 552.00 | 552.00 | -2.30% | 53,000 |
| Jan 19, 2026 | 566.00 | 573.00 | 547.00 | 565.00 | 565.00 | -0.18% | 117,500 |
| Jan 16, 2026 | 575.00 | 591.00 | 560.00 | 566.00 | 566.00 | -0.53% | 180,600 |
| Jan 15, 2026 | 556.00 | 578.00 | 556.00 | 569.00 | 569.00 | 1.07% | 69,200 |
| Jan 14, 2026 | 560.00 | 569.00 | 560.00 | 563.00 | 563.00 | 0.72% | 41,300 |