Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 504.00
+9.00 (1.82%)
At close: Dec 19, 2025
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 498.00 | 511.00 | 495.00 | 504.00 | 504.00 | 1.82% | 56,900 |
| Dec 18, 2025 | 501.00 | 515.00 | 493.00 | 495.00 | 495.00 | -2.17% | 165,600 |
| Dec 17, 2025 | 524.00 | 524.00 | 501.00 | 506.00 | 506.00 | -3.80% | 114,800 |
| Dec 16, 2025 | 549.00 | 550.00 | 526.00 | 526.00 | 526.00 | -4.54% | 153,100 |
| Dec 15, 2025 | 549.00 | 566.00 | 545.00 | 551.00 | 551.00 | -1.43% | 171,300 |
| Dec 12, 2025 | 537.00 | 559.00 | 537.00 | 559.00 | 559.00 | 4.49% | 107,400 |
| Dec 11, 2025 | 551.00 | 555.00 | 526.00 | 535.00 | 535.00 | -3.43% | 198,000 |
| Dec 10, 2025 | 561.00 | 562.00 | 549.00 | 554.00 | 554.00 | - | 59,400 |
| Dec 9, 2025 | 556.00 | 566.00 | 551.00 | 554.00 | 554.00 | -0.36% | 104,700 |
| Dec 8, 2025 | 563.00 | 571.00 | 550.00 | 556.00 | 556.00 | -1.77% | 88,200 |
| Dec 5, 2025 | 572.00 | 579.00 | 556.00 | 566.00 | 566.00 | -2.75% | 143,800 |
| Dec 4, 2025 | 559.00 | 587.00 | 553.00 | 582.00 | 582.00 | 3.93% | 128,900 |
| Dec 3, 2025 | 560.00 | 573.00 | 560.00 | 560.00 | 560.00 | -0.18% | 87,700 |
| Dec 2, 2025 | 582.00 | 582.00 | 560.00 | 561.00 | 561.00 | -2.94% | 149,700 |
| Dec 1, 2025 | 609.00 | 609.00 | 571.00 | 578.00 | 578.00 | -3.51% | 208,400 |
| Nov 28, 2025 | 596.00 | 610.00 | 581.00 | 599.00 | 599.00 | -1.16% | 350,200 |
| Nov 27, 2025 | 631.00 | 648.00 | 591.00 | 606.00 | 606.00 | 5.94% | 988,200 |
| Nov 26, 2025 | 538.00 | 584.00 | 535.00 | 572.00 | 572.00 | 9.58% | 235,100 |
| Nov 25, 2025 | 535.00 | 540.00 | 520.00 | 522.00 | 522.00 | -1.69% | 63,800 |
| Nov 21, 2025 | 530.00 | 545.00 | 527.00 | 531.00 | 531.00 | -1.48% | 112,500 |
| Nov 20, 2025 | 552.00 | 554.00 | 526.00 | 539.00 | 539.00 | -2.36% | 201,900 |
| Nov 19, 2025 | 544.00 | 560.00 | 538.00 | 552.00 | 552.00 | 1.28% | 175,900 |
| Nov 18, 2025 | 568.00 | 570.00 | 545.00 | 545.00 | 545.00 | -4.05% | 152,600 |
| Nov 17, 2025 | 553.00 | 570.00 | 536.00 | 568.00 | 568.00 | 3.46% | 227,400 |
| Nov 14, 2025 | 573.00 | 616.00 | 535.00 | 549.00 | 549.00 | -1.44% | 1,009,900 |
| Nov 13, 2025 | 571.00 | 571.00 | 544.00 | 557.00 | 557.00 | -2.96% | 253,500 |
| Nov 12, 2025 | 563.00 | 580.00 | 558.00 | 574.00 | 574.00 | 0.17% | 241,000 |
| Nov 11, 2025 | 577.00 | 595.00 | 540.00 | 573.00 | 573.00 | 0.35% | 591,800 |
| Nov 10, 2025 | 611.00 | 630.00 | 562.00 | 571.00 | 571.00 | -5.62% | 692,100 |
| Nov 7, 2025 | 605.00 | 636.00 | 590.00 | 605.00 | 605.00 | -1.63% | 666,400 |
| Nov 6, 2025 | 638.00 | 695.00 | 614.00 | 615.00 | 615.00 | 2.84% | 1,811,500 |
| Nov 5, 2025 | 668.00 | 676.00 | 598.00 | 598.00 | 598.00 | -14.94% | 1,421,400 |
| Nov 4, 2025 | 760.00 | 850.00 | 683.00 | 703.00 | 703.00 | 0.43% | 3,947,900 |
| Oct 31, 2025 | 692.00 | 768.00 | 650.00 | 700.00 | 700.00 | - | 2,241,400 |
| Oct 30, 2025 | 701.00 | 730.00 | 616.00 | 700.00 | 700.00 | 4.17% | 3,919,100 |
| Oct 29, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 17.48% | 39,300 |
| Oct 28, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 16.26% | 43,600 |
| Oct 27, 2025 | 411.00 | 492.00 | 402.00 | 492.00 | 492.00 | 19.42% | 77,900 |
| Oct 24, 2025 | 415.00 | 417.00 | 409.00 | 412.00 | 412.00 | -0.72% | 16,600 |
| Oct 23, 2025 | 415.00 | 418.00 | 413.00 | 415.00 | 415.00 | - | 19,900 |
| Oct 22, 2025 | 408.00 | 419.00 | 407.00 | 415.00 | 415.00 | 0.73% | 25,800 |
| Oct 21, 2025 | 403.00 | 413.00 | 402.00 | 412.00 | 412.00 | 1.98% | 37,000 |
| Oct 20, 2025 | 394.00 | 414.00 | 394.00 | 404.00 | 404.00 | 2.54% | 67,000 |
| Oct 17, 2025 | 410.00 | 410.00 | 394.00 | 394.00 | 394.00 | -3.19% | 57,800 |
| Oct 16, 2025 | 420.00 | 423.00 | 406.00 | 407.00 | 407.00 | -3.10% | 43,000 |
| Oct 15, 2025 | 407.00 | 429.00 | 406.00 | 420.00 | 420.00 | 2.69% | 46,700 |
| Oct 14, 2025 | 411.00 | 417.00 | 397.00 | 409.00 | 409.00 | -1.92% | 158,900 |
| Oct 10, 2025 | 415.00 | 425.00 | 415.00 | 417.00 | 417.00 | - | 50,000 |
| Oct 9, 2025 | 430.00 | 432.00 | 416.00 | 417.00 | 417.00 | -3.02% | 84,400 |
| Oct 8, 2025 | 436.00 | 441.00 | 430.00 | 430.00 | 430.00 | -0.92% | 24,500 |