Generation Pass Co.,Ltd. (TYO:3195)
Japan
· Delayed Price · Currency is JPY 497.00
+15.00 (3.11%)
Mar 10, 2026, 3:30 PM JST
Generation Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 498.00 | 503.00 | 487.00 | 497.00 | 497.00 | 3.11% | 62,200 |
| Mar 9, 2026 | 477.00 | 485.00 | 465.00 | 482.00 | 482.00 | -4.17% | 95,700 |
| Mar 6, 2026 | 506.00 | 515.00 | 499.00 | 503.00 | 503.00 | -2.52% | 107,200 |
| Mar 5, 2026 | 491.00 | 517.00 | 491.00 | 516.00 | 516.00 | 6.83% | 96,300 |
| Mar 4, 2026 | 501.00 | 518.00 | 479.00 | 483.00 | 483.00 | -7.29% | 248,200 |
| Mar 3, 2026 | 554.00 | 556.00 | 521.00 | 521.00 | 521.00 | -6.13% | 192,000 |
| Mar 2, 2026 | 541.00 | 557.00 | 540.00 | 555.00 | 555.00 | -1.07% | 52,900 |
| Feb 27, 2026 | 547.00 | 561.00 | 545.00 | 561.00 | 561.00 | 1.81% | 46,000 |
| Feb 26, 2026 | 536.00 | 553.00 | 533.00 | 551.00 | 551.00 | 2.80% | 60,500 |
| Feb 25, 2026 | 518.00 | 538.00 | 518.00 | 536.00 | 536.00 | 3.28% | 55,100 |
| Feb 24, 2026 | 529.00 | 533.00 | 514.00 | 519.00 | 519.00 | -3.17% | 76,200 |
| Feb 20, 2026 | 560.00 | 565.00 | 532.00 | 536.00 | 536.00 | -5.96% | 78,700 |
| Feb 19, 2026 | 560.00 | 570.00 | 547.00 | 570.00 | 570.00 | 2.33% | 92,700 |
| Feb 18, 2026 | 574.00 | 582.00 | 557.00 | 557.00 | 557.00 | -3.47% | 84,600 |
| Feb 17, 2026 | 553.00 | 577.00 | 549.00 | 577.00 | 577.00 | 3.96% | 85,700 |
| Feb 16, 2026 | 560.00 | 561.00 | 546.00 | 555.00 | 555.00 | -1.77% | 56,800 |
| Feb 13, 2026 | 569.00 | 586.00 | 564.00 | 565.00 | 565.00 | -0.70% | 118,400 |
| Feb 12, 2026 | 558.00 | 572.00 | 550.00 | 569.00 | 569.00 | 0.18% | 73,400 |
| Feb 10, 2026 | 525.00 | 572.00 | 525.00 | 568.00 | 568.00 | 7.58% | 154,300 |
| Feb 9, 2026 | 527.00 | 532.00 | 520.00 | 528.00 | 528.00 | 1.54% | 39,100 |
| Feb 6, 2026 | 514.00 | 521.00 | 506.00 | 520.00 | 520.00 | -0.19% | 45,300 |
| Feb 5, 2026 | 523.00 | 523.00 | 511.00 | 521.00 | 521.00 | -0.19% | 27,300 |
| Feb 4, 2026 | 513.00 | 522.00 | 504.00 | 522.00 | 522.00 | 0.97% | 72,900 |
| Feb 3, 2026 | 499.00 | 517.00 | 498.00 | 517.00 | 517.00 | 3.61% | 56,700 |
| Feb 2, 2026 | 501.00 | 515.00 | 494.00 | 499.00 | 499.00 | -0.40% | 59,600 |
| Jan 30, 2026 | 509.00 | 514.00 | 497.00 | 501.00 | 501.00 | -2.34% | 101,500 |
| Jan 29, 2026 | 515.00 | 519.00 | 502.00 | 513.00 | 513.00 | -1.35% | 97,900 |
| Jan 28, 2026 | 524.00 | 526.00 | 518.00 | 520.00 | 520.00 | -1.89% | 47,300 |
| Jan 27, 2026 | 537.00 | 537.00 | 528.00 | 530.00 | 530.00 | 1.34% | 23,100 |
| Jan 26, 2026 | 532.00 | 535.00 | 523.00 | 523.00 | 523.00 | -3.15% | 50,800 |
| Jan 23, 2026 | 526.00 | 543.00 | 526.00 | 540.00 | 540.00 | 2.66% | 38,100 |
| Jan 22, 2026 | 541.00 | 541.00 | 518.00 | 526.00 | 526.00 | -0.94% | 108,300 |
| Jan 21, 2026 | 544.00 | 546.00 | 528.00 | 531.00 | 531.00 | -3.80% | 117,200 |
| Jan 20, 2026 | 557.00 | 563.00 | 552.00 | 552.00 | 552.00 | -2.30% | 53,000 |
| Jan 19, 2026 | 566.00 | 573.00 | 547.00 | 565.00 | 565.00 | -0.18% | 117,500 |
| Jan 16, 2026 | 575.00 | 591.00 | 560.00 | 566.00 | 566.00 | -0.53% | 180,600 |
| Jan 15, 2026 | 556.00 | 578.00 | 556.00 | 569.00 | 569.00 | 1.07% | 69,200 |
| Jan 14, 2026 | 560.00 | 569.00 | 560.00 | 563.00 | 563.00 | 0.72% | 41,300 |
| Jan 13, 2026 | 573.00 | 574.00 | 558.00 | 559.00 | 559.00 | -2.44% | 76,000 |
| Jan 9, 2026 | 578.00 | 583.00 | 572.00 | 573.00 | 573.00 | -1.04% | 65,500 |
| Jan 8, 2026 | 582.00 | 591.00 | 577.00 | 579.00 | 579.00 | -1.86% | 78,500 |
| Jan 7, 2026 | 598.00 | 608.00 | 577.00 | 590.00 | 590.00 | -3.91% | 154,100 |
| Jan 6, 2026 | 564.00 | 618.00 | 557.00 | 614.00 | 614.00 | 10.63% | 343,600 |
| Jan 5, 2026 | 523.00 | 564.00 | 518.00 | 555.00 | 555.00 | 7.77% | 212,900 |
| Dec 30, 2025 | 523.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.72% | 21,400 |
| Dec 29, 2025 | 517.00 | 529.00 | 510.00 | 524.00 | 524.00 | 2.54% | 77,900 |
| Dec 26, 2025 | 518.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.54% | 50,600 |
| Dec 25, 2025 | 511.00 | 519.00 | 507.00 | 519.00 | 519.00 | 1.76% | 68,600 |
| Dec 24, 2025 | 512.00 | 517.00 | 508.00 | 510.00 | 510.00 | -0.78% | 48,200 |
| Dec 23, 2025 | 502.00 | 515.00 | 502.00 | 514.00 | 514.00 | 2.80% | 58,400 |
| Dec 22, 2025 | 512.00 | 512.00 | 496.00 | 500.00 | 500.00 | -0.79% | 63,400 |
| Dec 19, 2025 | 498.00 | 511.00 | 495.00 | 504.00 | 504.00 | 1.82% | 56,900 |
| Dec 18, 2025 | 501.00 | 515.00 | 493.00 | 495.00 | 495.00 | -2.17% | 165,600 |
| Dec 17, 2025 | 524.00 | 524.00 | 501.00 | 506.00 | 506.00 | -3.80% | 114,800 |
| Dec 16, 2025 | 549.00 | 550.00 | 526.00 | 526.00 | 526.00 | -4.54% | 153,100 |
| Dec 15, 2025 | 549.00 | 566.00 | 545.00 | 551.00 | 551.00 | -1.43% | 171,300 |
| Dec 12, 2025 | 537.00 | 559.00 | 537.00 | 559.00 | 559.00 | 4.49% | 107,400 |
| Dec 11, 2025 | 551.00 | 555.00 | 526.00 | 535.00 | 535.00 | -3.43% | 198,000 |
| Dec 10, 2025 | 561.00 | 562.00 | 549.00 | 554.00 | 554.00 | - | 59,400 |
| Dec 9, 2025 | 556.00 | 566.00 | 551.00 | 554.00 | 554.00 | -0.36% | 104,700 |
| Dec 8, 2025 | 563.00 | 571.00 | 550.00 | 556.00 | 556.00 | -1.77% | 88,200 |
| Dec 5, 2025 | 572.00 | 579.00 | 556.00 | 566.00 | 566.00 | -2.75% | 143,800 |
| Dec 4, 2025 | 559.00 | 587.00 | 553.00 | 582.00 | 582.00 | 3.93% | 128,900 |
| Dec 3, 2025 | 560.00 | 573.00 | 560.00 | 560.00 | 560.00 | -0.18% | 87,700 |
| Dec 2, 2025 | 582.00 | 582.00 | 560.00 | 561.00 | 561.00 | -2.94% | 149,700 |
| Dec 1, 2025 | 609.00 | 609.00 | 571.00 | 578.00 | 578.00 | -3.51% | 208,400 |
| 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 |