Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 537.00
+3.00 (0.56%)
Aug 6, 2026, 3:08 PM JST
Generation Pass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 531.00 | 533.00 | 528.00 | 531.00 | - | -0.56% | 5,600 |
| Aug 5, 2026 | 526.00 | 534.00 | 525.00 | 534.00 | 534.00 | 1.52% | 8,000 |
| Aug 4, 2026 | 526.00 | 535.00 | 523.00 | 526.00 | 526.00 | -1.13% | 15,700 |
| Aug 3, 2026 | 520.00 | 532.00 | 515.00 | 532.00 | 532.00 | -0.56% | 13,300 |
| Jul 31, 2026 | 525.00 | 539.00 | 525.00 | 535.00 | 535.00 | 3.88% | 16,700 |
| Jul 30, 2026 | 533.00 | 546.00 | 512.00 | 515.00 | 515.00 | -3.74% | 43,000 |
| Jul 29, 2026 | 558.00 | 566.00 | 532.00 | 535.00 | 535.00 | -5.14% | 50,800 |
| Jul 28, 2026 | 582.00 | 582.00 | 555.00 | 564.00 | 564.00 | -4.73% | 51,500 |
| Jul 27, 2026 | 594.00 | 605.00 | 576.00 | 592.00 | 592.00 | 0.34% | 27,100 |
| Jul 24, 2026 | 588.00 | 590.00 | 570.00 | 590.00 | 590.00 | -1.34% | 51,200 |
| Jul 23, 2026 | 587.00 | 599.00 | 580.00 | 598.00 | 598.00 | 1.87% | 19,000 |
| Jul 22, 2026 | 596.00 | 598.00 | 580.00 | 587.00 | 587.00 | -1.84% | 48,600 |
| Jul 21, 2026 | 587.00 | 599.00 | 578.00 | 598.00 | 598.00 | 5.47% | 69,800 |
| Jul 17, 2026 | 585.00 | 594.00 | 536.00 | 567.00 | 567.00 | -2.24% | 166,900 |
| Jul 16, 2026 | 565.00 | 592.00 | 555.00 | 580.00 | 580.00 | 2.84% | 105,100 |
| Jul 15, 2026 | 550.00 | 564.00 | 535.00 | 564.00 | 564.00 | 4.06% | 73,000 |
| Jul 14, 2026 | 525.00 | 547.00 | 520.00 | 542.00 | 542.00 | 2.85% | 55,200 |
| Jul 13, 2026 | 533.00 | 537.00 | 512.00 | 527.00 | 527.00 | 0.76% | 49,700 |
| Jul 10, 2026 | 506.00 | 523.00 | 500.00 | 523.00 | 523.00 | 3.16% | 32,800 |
| Jul 9, 2026 | 512.00 | 517.00 | 490.00 | 507.00 | 507.00 | -1.17% | 29,700 |
| Jul 8, 2026 | 509.00 | 522.00 | 502.00 | 513.00 | 513.00 | 0.39% | 88,300 |
| Jul 7, 2026 | 522.00 | 522.00 | 506.00 | 511.00 | 511.00 | -0.97% | 18,200 |
| Jul 6, 2026 | 528.00 | 528.00 | 504.00 | 516.00 | 516.00 | -3.73% | 29,000 |
| Jul 3, 2026 | 529.00 | 536.00 | 498.00 | 536.00 | 536.00 | 1.71% | 40,800 |
| Jul 2, 2026 | 530.00 | 535.00 | 524.00 | 527.00 | 527.00 | 0.76% | 16,700 |
| Jul 1, 2026 | 514.00 | 528.00 | 514.00 | 523.00 | 523.00 | 0.77% | 31,300 |
| Jun 30, 2026 | 519.00 | 520.00 | 506.00 | 519.00 | 519.00 | 1.76% | 12,700 |
| Jun 29, 2026 | 491.00 | 510.00 | 491.00 | 510.00 | 510.00 | 5.59% | 12,300 |
| Jun 26, 2026 | 500.00 | 500.00 | 480.00 | 483.00 | 483.00 | -3.40% | 32,000 |
| Jun 25, 2026 | 481.00 | 506.00 | 481.00 | 500.00 | 500.00 | 3.09% | 79,700 |
| Jun 24, 2026 | 479.00 | 491.00 | 475.00 | 485.00 | 485.00 | -2.81% | 90,500 |
| 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 |