Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 445.00
-39.00 (-8.06%)
Sep 12, 2025, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 481.00 | 490.00 | 442.00 | 445.00 | 445.00 | -8.06% | 235,700 |
| Sep 11, 2025 | 496.00 | 497.00 | 475.00 | 484.00 | 484.00 | -3.97% | 144,500 |
| Sep 10, 2025 | 490.00 | 507.00 | 483.00 | 504.00 | 504.00 | 2.86% | 88,000 |
| Sep 9, 2025 | 494.00 | 496.00 | 487.00 | 490.00 | 490.00 | 0.82% | 59,700 |
| Sep 8, 2025 | 483.00 | 492.00 | 480.00 | 486.00 | 486.00 | 1.67% | 93,500 |
| Sep 5, 2025 | 474.00 | 480.00 | 468.00 | 478.00 | 478.00 | 1.92% | 52,100 |
| Sep 4, 2025 | 466.00 | 472.00 | 461.00 | 469.00 | 469.00 | 1.74% | 43,800 |
| Sep 3, 2025 | 467.00 | 475.00 | 461.00 | 461.00 | 461.00 | -1.91% | 76,500 |
| Sep 2, 2025 | 482.00 | 484.00 | 467.00 | 470.00 | 470.00 | -2.69% | 69,000 |
| Sep 1, 2025 | 490.00 | 495.00 | 476.00 | 483.00 | 483.00 | -1.43% | 60,900 |
| Aug 29, 2025 | 490.00 | 499.00 | 489.00 | 490.00 | 490.00 | -0.61% | 107,300 |
| Aug 28, 2025 | 473.00 | 504.00 | 472.00 | 493.00 | 493.00 | 3.14% | 336,300 |
| Aug 27, 2025 | 475.00 | 479.00 | 470.00 | 478.00 | 478.00 | 0.84% | 60,000 |
| Aug 26, 2025 | 488.00 | 490.00 | 472.00 | 474.00 | 474.00 | -4.24% | 194,200 |
| Aug 25, 2025 | 494.00 | 539.00 | 485.00 | 495.00 | 495.00 | -1.79% | 664,000 |
| Aug 22, 2025 | 536.00 | 541.00 | 503.00 | 504.00 | 504.00 | -6.67% | 242,400 |
| Aug 21, 2025 | 549.00 | 565.00 | 532.00 | 540.00 | 540.00 | -0.74% | 244,100 |
| Aug 20, 2025 | 537.00 | 550.00 | 516.00 | 544.00 | 544.00 | 2.84% | 236,700 |
| Aug 19, 2025 | 521.00 | 547.00 | 515.00 | 529.00 | 529.00 | 1.93% | 276,600 |
| Aug 18, 2025 | 511.00 | 533.00 | 510.00 | 519.00 | 519.00 | 1.37% | 153,600 |
| Aug 15, 2025 | 508.00 | 515.00 | 492.00 | 512.00 | 512.00 | 0.79% | 226,200 |
| Aug 14, 2025 | 512.00 | 530.00 | 506.00 | 508.00 | 508.00 | -1.74% | 272,300 |
| Aug 13, 2025 | 514.00 | 569.00 | 503.00 | 517.00 | 517.00 | 0.58% | 649,900 |
| Aug 12, 2025 | 573.00 | 573.00 | 508.00 | 514.00 | 514.00 | -7.05% | 722,800 |
| Aug 8, 2025 | 571.00 | 605.00 | 533.00 | 553.00 | 553.00 | -6.43% | 1,586,500 |
| Aug 7, 2025 | 631.00 | 640.00 | 577.00 | 591.00 | 591.00 | -3.75% | 1,752,600 |
| Aug 6, 2025 | 534.00 | 614.00 | 525.00 | 614.00 | 614.00 | 19.46% | 4,065,400 |
| Aug 5, 2025 | 527.00 | 584.00 | 496.00 | 514.00 | 514.00 | 2.80% | 2,633,700 |
| Aug 4, 2025 | 555.00 | 598.00 | 500.00 | 500.00 | 500.00 | -6.54% | 3,010,500 |
| Aug 1, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 17.58% | 42,800 |
| Jul 31, 2025 | 375.00 | 455.00 | 375.00 | 455.00 | 455.00 | 21.33% | 122,400 |
| Jul 30, 2025 | 383.00 | 385.00 | 374.00 | 375.00 | 375.00 | -2.09% | 53,900 |
| Jul 29, 2025 | 388.00 | 392.00 | 382.00 | 383.00 | 383.00 | -0.52% | 33,200 |
| Jul 28, 2025 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -1.28% | 21,000 |
| Jul 25, 2025 | 387.00 | 392.00 | 384.00 | 390.00 | 390.00 | 0.78% | 23,500 |
| Jul 24, 2025 | 398.00 | 398.00 | 385.00 | 387.00 | 387.00 | -2.03% | 24,700 |
| Jul 23, 2025 | 388.00 | 396.00 | 384.00 | 395.00 | 395.00 | 2.07% | 25,100 |
| Jul 22, 2025 | 385.00 | 392.00 | 379.00 | 387.00 | 387.00 | 1.04% | 43,600 |
| Jul 18, 2025 | 392.00 | 392.00 | 381.00 | 383.00 | 383.00 | -2.05% | 28,300 |
| Jul 17, 2025 | 385.00 | 391.00 | 382.00 | 391.00 | 391.00 | 1.82% | 33,000 |
| Jul 16, 2025 | 384.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.05% | 25,700 |
| Jul 15, 2025 | 385.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.04% | 33,600 |
| Jul 14, 2025 | 380.00 | 384.00 | 379.00 | 384.00 | 384.00 | 1.05% | 14,900 |
| Jul 11, 2025 | 380.00 | 385.00 | 379.00 | 380.00 | 380.00 | - | 22,600 |
| Jul 10, 2025 | 390.00 | 391.00 | 377.00 | 380.00 | 380.00 | -2.31% | 61,700 |
| Jul 9, 2025 | 388.00 | 390.00 | 384.00 | 389.00 | 389.00 | - | 15,400 |
| Jul 8, 2025 | 387.00 | 390.00 | 382.00 | 389.00 | 389.00 | 1.04% | 16,300 |
| Jul 7, 2025 | 377.00 | 390.00 | 377.00 | 385.00 | 385.00 | 2.67% | 29,700 |
| Jul 4, 2025 | 373.00 | 378.00 | 371.00 | 375.00 | 375.00 | 0.54% | 9,500 |
| Jul 3, 2025 | 372.00 | 378.00 | 363.00 | 373.00 | 373.00 | 0.27% | 71,400 |