Generation Pass Co.,Ltd. (TYO:3195)
Japan · Delayed Price · Currency is JPY 460.00
-37.00 (-7.44%)
Sep 16, 2026, 3:30 PM JST
Generation Pass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 466.00 | 474.00 | 460.00 | 460.00 | - | -7.44% | 358,800 |
| Sep 15, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -16.75% | 163,500 |
| Sep 14, 2026 | 707.00 | 723.00 | 597.00 | 597.00 | 597.00 | -14.35% | 83,000 |
| Sep 11, 2026 | 687.00 | 698.00 | 680.00 | 697.00 | 697.00 | 0.14% | 24,500 |
| Sep 10, 2026 | 704.00 | 704.00 | 683.00 | 696.00 | 696.00 | -0.14% | 21,600 |
| Sep 9, 2026 | 702.00 | 704.00 | 696.00 | 697.00 | 697.00 | -0.43% | 16,500 |
| Sep 8, 2026 | 711.00 | 712.00 | 693.00 | 700.00 | 700.00 | -1.69% | 24,200 |
| Sep 7, 2026 | 717.00 | 717.00 | 695.00 | 712.00 | 712.00 | 0.85% | 28,200 |
| Sep 4, 2026 | 689.00 | 710.00 | 689.00 | 706.00 | 706.00 | 3.52% | 24,200 |
| Sep 3, 2026 | 724.00 | 729.00 | 670.00 | 682.00 | 682.00 | -5.80% | 84,000 |
| Sep 2, 2026 | 718.00 | 731.00 | 701.00 | 724.00 | 724.00 | -0.69% | 52,100 |
| Sep 1, 2026 | 720.00 | 746.00 | 716.00 | 729.00 | 729.00 | 0.41% | 40,600 |
| Aug 31, 2026 | 686.00 | 732.00 | 686.00 | 726.00 | 726.00 | 5.37% | 73,400 |
| Aug 28, 2026 | 681.00 | 694.00 | 675.00 | 689.00 | 689.00 | 1.17% | 40,400 |
| Aug 27, 2026 | 667.00 | 681.00 | 666.00 | 681.00 | 681.00 | 1.19% | 22,700 |
| Aug 26, 2026 | 652.00 | 674.00 | 652.00 | 673.00 | 673.00 | 3.22% | 35,500 |
| Aug 25, 2026 | 645.00 | 652.00 | 637.00 | 652.00 | 652.00 | 0.46% | 40,600 |
| Aug 24, 2026 | 650.00 | 654.00 | 643.00 | 649.00 | 649.00 | -0.15% | 17,200 |
| Aug 21, 2026 | 634.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1.25% | 26,000 |
| Aug 20, 2026 | 644.00 | 646.00 | 637.00 | 642.00 | 642.00 | 0.94% | 14,100 |
| Aug 19, 2026 | 636.00 | 649.00 | 620.00 | 636.00 | 636.00 | 0.16% | 34,000 |
| Aug 18, 2026 | 642.00 | 645.00 | 629.00 | 635.00 | 635.00 | -0.47% | 47,300 |
| Aug 17, 2026 | 593.00 | 638.00 | 592.00 | 638.00 | 638.00 | 6.87% | 157,000 |
| Aug 14, 2026 | 580.00 | 597.00 | 579.00 | 597.00 | 597.00 | 3.11% | 29,400 |
| Aug 13, 2026 | 580.00 | 583.00 | 563.00 | 579.00 | 579.00 | 0.70% | 25,100 |
| Aug 12, 2026 | 544.00 | 575.00 | 544.00 | 575.00 | 575.00 | 6.09% | 25,500 |
| Aug 10, 2026 | 539.00 | 544.00 | 535.00 | 542.00 | 542.00 | 1.50% | 6,900 |
| Aug 7, 2026 | 539.00 | 544.00 | 533.00 | 534.00 | 534.00 | - | 8,700 |
| Aug 6, 2026 | 531.00 | 540.00 | 527.00 | 534.00 | 534.00 | - | 14,700 |
| 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 |