Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 599.00
-7.00 (-1.16%)
Nov 28, 2025, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 452.00 | 452.00 | 430.00 | 434.00 | 434.00 | -2.47% | 65,100 |
| Oct 6, 2025 | 456.00 | 461.00 | 445.00 | 445.00 | 445.00 | -2.20% | 55,700 |
| Oct 3, 2025 | 450.00 | 460.00 | 450.00 | 455.00 | 455.00 | 1.11% | 20,600 |
| Oct 2, 2025 | 457.00 | 457.00 | 443.00 | 450.00 | 450.00 | 0.22% | 31,300 |
| Oct 1, 2025 | 468.00 | 472.00 | 448.00 | 449.00 | 449.00 | -2.39% | 76,900 |
| Sep 30, 2025 | 483.00 | 483.00 | 460.00 | 460.00 | 460.00 | -3.36% | 112,800 |
| Sep 29, 2025 | 505.00 | 532.00 | 472.00 | 476.00 | 476.00 | -4.23% | 493,300 |
| Sep 26, 2025 | 486.00 | 505.00 | 486.00 | 497.00 | 497.00 | 2.26% | 78,200 |
| Sep 25, 2025 | 483.00 | 494.00 | 477.00 | 486.00 | 486.00 | 1.67% | 67,500 |
| Sep 24, 2025 | 479.00 | 485.00 | 468.00 | 478.00 | 478.00 | 0.63% | 78,700 |
| Sep 22, 2025 | 474.00 | 490.00 | 472.00 | 475.00 | 475.00 | -3.85% | 259,600 |
| Sep 19, 2025 | 436.00 | 514.00 | 435.00 | 494.00 | 494.00 | 13.82% | 428,900 |
| Sep 18, 2025 | 455.00 | 455.00 | 434.00 | 434.00 | 434.00 | -3.98% | 81,100 |
| Sep 17, 2025 | 453.00 | 459.00 | 450.00 | 452.00 | 452.00 | -0.88% | 34,400 |
| Sep 16, 2025 | 437.00 | 475.00 | 433.00 | 456.00 | 456.00 | 2.47% | 272,700 |