Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 700.00
0.00 (0.00%)
Oct 31, 2025, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,100 |
| Sep 16, 2025 | 437.00 | 475.00 | 433.00 | 456.00 | 456.00 | 2.47% | 272,700 |
| 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% | 235,700 |
| 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 |