Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 503.00
-13.00 (-2.52%)
Mar 6, 2026, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 506.00 | 515.00 | 499.00 | 504.00 | - | -2.33% | 67,000 |
| 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 |
| Jan 13, 2026 | 573.00 | 574.00 | 558.00 | 559.00 | 559.00 | -2.44% | 76,000 |
| Jan 9, 2026 | 578.00 | 583.00 | 572.00 | 573.00 | 573.00 | -1.04% | 65,500 |
| Jan 8, 2026 | 582.00 | 591.00 | 577.00 | 579.00 | 579.00 | -1.86% | 78,500 |
| Jan 7, 2026 | 598.00 | 608.00 | 577.00 | 590.00 | 590.00 | -3.91% | 154,100 |
| Jan 6, 2026 | 564.00 | 618.00 | 557.00 | 614.00 | 614.00 | 10.63% | 343,600 |
| Jan 5, 2026 | 523.00 | 564.00 | 518.00 | 555.00 | 555.00 | 7.77% | 212,900 |
| Dec 30, 2025 | 523.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.72% | 21,400 |
| Dec 29, 2025 | 517.00 | 529.00 | 510.00 | 524.00 | 524.00 | 2.54% | 77,900 |
| Dec 26, 2025 | 518.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.54% | 50,600 |
| Dec 25, 2025 | 511.00 | 519.00 | 507.00 | 519.00 | 519.00 | 1.76% | 68,600 |
| Dec 24, 2025 | 512.00 | 517.00 | 508.00 | 510.00 | 510.00 | -0.78% | 48,200 |
| Dec 23, 2025 | 502.00 | 515.00 | 502.00 | 514.00 | 514.00 | 2.80% | 58,400 |
| Dec 22, 2025 | 512.00 | 512.00 | 496.00 | 500.00 | 500.00 | -0.79% | 63,400 |
| Dec 19, 2025 | 498.00 | 511.00 | 495.00 | 504.00 | 504.00 | 1.82% | 56,900 |