Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 485.00
-14.00 (-2.81%)
Jun 24, 2026, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 479.00 | 491.00 | 475.00 | 484.00 | - | -3.01% | 84,000 |
| Jun 23, 2026 | 512.00 | 521.00 | 489.00 | 499.00 | 499.00 | -1.77% | 83,100 |
| Jun 22, 2026 | 484.00 | 514.00 | 484.00 | 508.00 | 508.00 | 5.18% | 40,200 |
| Jun 19, 2026 | 486.00 | 487.00 | 472.00 | 483.00 | 483.00 | -0.62% | 76,100 |
| Jun 18, 2026 | 483.00 | 493.00 | 475.00 | 486.00 | 486.00 | 2.32% | 37,600 |
| Jun 17, 2026 | 466.00 | 513.00 | 466.00 | 475.00 | 475.00 | 1.93% | 218,200 |
| Jun 16, 2026 | 432.00 | 478.00 | 417.00 | 466.00 | 466.00 | 9.39% | 223,500 |
| Jun 15, 2026 | 407.00 | 448.00 | 405.00 | 426.00 | 426.00 | 3.90% | 212,700 |
| Jun 12, 2026 | 402.00 | 410.00 | 397.00 | 410.00 | 410.00 | 3.02% | 20,600 |
| Jun 11, 2026 | 407.00 | 407.00 | 393.00 | 398.00 | 398.00 | -1.24% | 36,100 |
| Jun 10, 2026 | 403.00 | 406.00 | 403.00 | 403.00 | 403.00 | -1.47% | 17,800 |
| Jun 9, 2026 | 404.00 | 417.00 | 403.00 | 409.00 | 409.00 | 1.24% | 14,900 |
| Jun 8, 2026 | 415.00 | 415.00 | 397.00 | 404.00 | 404.00 | -3.58% | 35,200 |
| Jun 5, 2026 | 411.00 | 423.00 | 411.00 | 419.00 | 419.00 | 2.70% | 18,300 |
| Jun 4, 2026 | 423.00 | 424.00 | 407.00 | 408.00 | 408.00 | -4.23% | 54,600 |
| Jun 3, 2026 | 428.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 22,900 |
| Jun 2, 2026 | 446.00 | 446.00 | 421.00 | 432.00 | 432.00 | -2.48% | 46,100 |
| Jun 1, 2026 | 469.00 | 469.00 | 443.00 | 443.00 | 443.00 | -3.90% | 50,100 |
| May 29, 2026 | 474.00 | 474.00 | 461.00 | 461.00 | 461.00 | -3.15% | 33,900 |
| May 28, 2026 | 484.00 | 484.00 | 467.00 | 476.00 | 476.00 | -0.42% | 38,700 |
| May 27, 2026 | 473.00 | 479.00 | 468.00 | 478.00 | 478.00 | 1.27% | 31,100 |
| May 26, 2026 | 486.00 | 486.00 | 462.00 | 472.00 | 472.00 | -1.26% | 55,900 |
| May 25, 2026 | 467.00 | 478.00 | 453.00 | 478.00 | 478.00 | 5.99% | 109,500 |
| May 22, 2026 | 440.00 | 459.00 | 438.00 | 451.00 | 451.00 | 4.64% | 56,200 |
| May 21, 2026 | 425.00 | 433.00 | 417.00 | 431.00 | 431.00 | 5.38% | 26,500 |
| May 20, 2026 | 428.00 | 433.00 | 404.00 | 409.00 | 409.00 | -6.19% | 57,100 |
| May 19, 2026 | 420.00 | 436.00 | 418.00 | 436.00 | 436.00 | 4.31% | 33,400 |
| May 18, 2026 | 405.00 | 418.00 | 405.00 | 418.00 | 418.00 | 3.21% | 20,700 |
| May 15, 2026 | 414.00 | 427.00 | 400.00 | 405.00 | 405.00 | -2.17% | 68,100 |
| May 14, 2026 | 426.00 | 428.00 | 414.00 | 414.00 | 414.00 | -3.94% | 39,500 |
| May 13, 2026 | 426.00 | 434.00 | 426.00 | 431.00 | 431.00 | 0.47% | 15,900 |
| May 12, 2026 | 423.00 | 441.00 | 421.00 | 429.00 | 429.00 | 2.63% | 41,700 |
| May 11, 2026 | 420.00 | 421.00 | 416.00 | 418.00 | 418.00 | -0.71% | 23,800 |
| May 8, 2026 | 430.00 | 430.00 | 419.00 | 421.00 | 421.00 | -0.24% | 22,600 |
| May 7, 2026 | 431.00 | 440.00 | 420.00 | 422.00 | 422.00 | -3.65% | 59,200 |
| May 1, 2026 | 434.00 | 440.00 | 425.00 | 438.00 | 438.00 | -0.90% | 57,200 |
| Apr 30, 2026 | 442.00 | 464.00 | 433.00 | 442.00 | 442.00 | -1.34% | 167,900 |
| Apr 28, 2026 | 432.00 | 505.00 | 429.00 | 448.00 | 448.00 | 4.43% | 333,900 |
| Apr 27, 2026 | 432.00 | 437.00 | 429.00 | 429.00 | 429.00 | -1.38% | 33,400 |
| Apr 24, 2026 | 439.00 | 448.00 | 430.00 | 435.00 | 435.00 | -1.58% | 28,900 |
| Apr 23, 2026 | 458.00 | 467.00 | 440.00 | 442.00 | 442.00 | -3.49% | 38,700 |
| Apr 22, 2026 | 460.00 | 471.00 | 449.00 | 458.00 | 458.00 | -0.22% | 20,800 |
| Apr 21, 2026 | 460.00 | 460.00 | 448.00 | 459.00 | 459.00 | 1.77% | 19,200 |
| Apr 20, 2026 | 465.00 | 465.00 | 447.00 | 451.00 | 451.00 | -0.44% | 45,400 |
| Apr 17, 2026 | 468.00 | 468.00 | 453.00 | 453.00 | 453.00 | -0.66% | 42,300 |
| Apr 16, 2026 | 441.00 | 463.00 | 437.00 | 456.00 | 456.00 | 5.80% | 87,800 |
| Apr 15, 2026 | 433.00 | 433.00 | 427.00 | 431.00 | 431.00 | -0.46% | 34,700 |
| Apr 14, 2026 | 425.00 | 435.00 | 422.00 | 433.00 | 433.00 | 1.64% | 46,100 |
| Apr 13, 2026 | 422.00 | 426.00 | 421.00 | 426.00 | 426.00 | -0.47% | 15,500 |
| Apr 10, 2026 | 434.00 | 434.00 | 423.00 | 428.00 | 428.00 | - | 18,400 |