Generation Pass Co.,Ltd. 3195
TSE · Japan · Einzelhandel
¥437,00-3,00 (-0,68 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥437,00 | -0,68 % | ¥437,00 | ¥443,00 | ¥436,00 | 40,70K |
| 2026-10-01 | ¥440,00 | -4,14 % | ¥455,00 | ¥456,00 | ¥440,00 | 81,80K |
| 2026-09-30 | ¥459,00 | +1,32 % | ¥452,00 | ¥460,00 | ¥451,00 | 33,00K |
| 2026-09-29 | ¥453,00 | +1,12 % | ¥448,00 | ¥458,00 | ¥448,00 | 38,20K |
| 2026-09-28 | ¥448,00 | +0,22 % | ¥448,00 | ¥453,00 | ¥448,00 | 41,20K |
| 2026-09-25 | ¥447,00 | -0,22 % | ¥452,00 | ¥453,00 | ¥445,00 | 38,40K |
| 2026-09-24 | ¥448,00 | -2,18 % | ¥451,00 | ¥458,00 | ¥448,00 | 83,60K |
| 2026-09-18 | ¥458,00 | +2,46 % | ¥455,00 | ¥458,00 | ¥447,00 | 73,70K |
| 2026-09-17 | ¥447,00 | -2,83 % | ¥466,00 | ¥466,00 | ¥445,00 | 164,50K |
| 2026-09-16 | ¥460,00 | -7,44 % | ¥466,00 | ¥474,00 | ¥460,00 | 358,80K |
| 2026-09-15 | ¥497,00 | -16,75 % | ¥497,00 | ¥497,00 | ¥497,00 | 163,50K |
| 2026-09-14 | ¥597,00 | -14,35 % | ¥707,00 | ¥723,00 | ¥597,00 | 83,00K |
| 2026-09-11 | ¥697,00 | +0,14 % | ¥687,00 | ¥698,00 | ¥680,00 | 24,50K |
| 2026-09-10 | ¥696,00 | -0,14 % | ¥704,00 | ¥704,00 | ¥683,00 | 21,60K |
| 2026-09-09 | ¥697,00 | -0,43 % | ¥702,00 | ¥704,00 | ¥696,00 | 16,50K |
| 2026-09-08 | ¥700,00 | -1,69 % | ¥711,00 | ¥712,00 | ¥693,00 | 24,20K |
| 2026-09-07 | ¥712,00 | +0,85 % | ¥717,00 | ¥717,00 | ¥695,00 | 29,10K |
| 2026-09-04 | ¥706,00 | +3,52 % | ¥689,00 | ¥710,00 | ¥689,00 | 24,20K |
| 2026-09-03 | ¥682,00 | -5,80 % | ¥724,00 | ¥729,00 | ¥670,00 | 84,00K |
| 2026-09-02 | ¥724,00 | -0,69 % | ¥718,00 | ¥731,00 | ¥701,00 | 52,10K |
| 2026-09-01 | ¥729,00 | +0,41 % | ¥720,00 | ¥746,00 | ¥716,00 | 40,60K |
| 2026-08-31 | ¥726,00 | +5,37 % | ¥686,00 | ¥732,00 | ¥686,00 | 73,40K |
| 2026-08-28 | ¥689,00 | +1,17 % | ¥681,00 | ¥694,00 | ¥675,00 | 40,40K |
| 2026-08-27 | ¥681,00 | +1,19 % | ¥667,00 | ¥681,00 | ¥666,00 | 22,70K |
| 2026-08-26 | ¥673,00 | +3,22 % | ¥652,00 | ¥674,00 | ¥652,00 | 35,50K |
| 2026-08-25 | ¥652,00 | +0,46 % | ¥645,00 | ¥652,00 | ¥637,00 | 40,60K |
| 2026-08-24 | ¥649,00 | -0,15 % | ¥650,00 | ¥654,00 | ¥643,00 | 17,20K |
| 2026-08-21 | ¥650,00 | +1,25 % | ¥634,00 | ¥650,00 | ¥630,00 | 26,00K |
| 2026-08-20 | ¥642,00 | +0,94 % | ¥644,00 | ¥646,00 | ¥637,00 | 14,10K |
| 2026-08-19 | ¥636,00 | +0,16 % | ¥636,00 | ¥649,00 | ¥620,00 | 34,00K |
| 2026-08-18 | ¥635,00 | -0,47 % | ¥642,00 | ¥645,00 | ¥629,00 | 47,30K |
| 2026-08-17 | ¥638,00 | +6,87 % | ¥593,00 | ¥638,00 | ¥592,00 | 157,00K |
| 2026-08-14 | ¥597,00 | +3,11 % | ¥580,00 | ¥597,00 | ¥579,00 | 29,40K |
| 2026-08-13 | ¥579,00 | +0,70 % | ¥580,00 | ¥583,00 | ¥563,00 | 25,10K |
| 2026-08-12 | ¥575,00 | +6,09 % | ¥544,00 | ¥575,00 | ¥544,00 | 25,50K |
| 2026-08-10 | ¥542,00 | +1,50 % | ¥539,00 | ¥544,00 | ¥535,00 | 6,90K |
| 2026-08-07 | ¥534,00 | 0,00 % | ¥539,00 | ¥544,00 | ¥533,00 | 8,70K |
| 2026-08-06 | ¥534,00 | 0,00 % | ¥531,00 | ¥540,00 | ¥527,00 | 14,70K |
| 2026-08-05 | ¥534,00 | +1,52 % | ¥526,00 | ¥534,00 | ¥525,00 | 8,00K |
| 2026-08-04 | ¥526,00 | -1,13 % | ¥526,00 | ¥535,00 | ¥523,00 | 15,70K |
| 2026-08-03 | ¥532,00 | -0,56 % | ¥520,00 | ¥532,00 | ¥515,00 | 13,30K |
| 2026-07-31 | ¥535,00 | +3,88 % | ¥525,00 | ¥539,00 | ¥525,00 | 16,70K |
| 2026-07-30 | ¥515,00 | -3,74 % | ¥533,00 | ¥546,00 | ¥512,00 | 43,00K |
| 2026-07-29 | ¥535,00 | -5,14 % | ¥558,00 | ¥566,00 | ¥532,00 | 50,80K |
| 2026-07-28 | ¥564,00 | -4,73 % | ¥582,00 | ¥582,00 | ¥555,00 | 51,50K |
| 2026-07-27 | ¥592,00 | +0,34 % | ¥594,00 | ¥605,00 | ¥576,00 | 27,10K |
| 2026-07-24 | ¥590,00 | -1,34 % | ¥588,00 | ¥590,00 | ¥570,00 | 51,20K |
| 2026-07-23 | ¥598,00 | +1,87 % | ¥587,00 | ¥599,00 | ¥580,00 | 19,00K |
| 2026-07-22 | ¥587,00 | -1,84 % | ¥596,00 | ¥598,00 | ¥580,00 | 48,60K |
| 2026-07-21 | ¥598,00 | +5,47 % | ¥587,00 | ¥599,00 | ¥578,00 | 69,80K |
| 2026-07-17 | ¥567,00 | -2,24 % | ¥585,00 | ¥594,00 | ¥536,00 | 166,90K |
| 2026-07-16 | ¥580,00 | +2,84 % | ¥565,00 | ¥592,00 | ¥555,00 | 105,10K |
| 2026-07-15 | ¥564,00 | +4,06 % | ¥550,00 | ¥564,00 | ¥535,00 | 73,00K |
| 2026-07-14 | ¥542,00 | +2,85 % | ¥525,00 | ¥547,00 | ¥520,00 | 55,20K |
| 2026-07-13 | ¥527,00 | +0,76 % | ¥533,00 | ¥537,00 | ¥512,00 | 49,70K |
| 2026-07-10 | ¥523,00 | +3,16 % | ¥506,00 | ¥523,00 | ¥500,00 | 32,80K |
| 2026-07-09 | ¥507,00 | -1,17 % | ¥512,00 | ¥517,00 | ¥490,00 | 29,70K |
| 2026-07-08 | ¥513,00 | +0,39 % | ¥509,00 | ¥522,00 | ¥502,00 | 88,30K |
| 2026-07-07 | ¥511,00 | -0,97 % | ¥522,00 | ¥522,00 | ¥506,00 | 18,20K |
| 2026-07-06 | ¥516,00 | -3,73 % | ¥528,00 | ¥528,00 | ¥504,00 | 29,00K |
| 2026-07-03 | ¥536,00 | +1,71 % | ¥529,00 | ¥536,00 | ¥498,00 | 40,80K |
| 2026-07-02 | ¥527,00 | +0,76 % | ¥530,00 | ¥535,00 | ¥524,00 | 16,70K |
| 2026-07-01 | ¥523,00 | +0,77 % | ¥514,00 | ¥528,00 | ¥514,00 | 31,30K |
| 2026-06-30 | ¥519,00 | +1,76 % | ¥519,00 | ¥520,00 | ¥506,00 | 12,70K |
| 2026-06-29 | ¥510,00 | +5,59 % | ¥491,00 | ¥510,00 | ¥491,00 | 12,30K |
| 2026-06-26 | ¥483,00 | -3,40 % | ¥500,00 | ¥500,00 | ¥480,00 | 32,00K |
| 2026-06-25 | ¥500,00 | +3,09 % | ¥481,00 | ¥506,00 | ¥481,00 | 79,70K |
| 2026-06-24 | ¥485,00 | -2,81 % | ¥479,00 | ¥491,00 | ¥475,00 | 90,50K |
| 2026-06-23 | ¥499,00 | -1,77 % | ¥512,00 | ¥521,00 | ¥489,00 | 83,10K |
| 2026-06-22 | ¥508,00 | +5,18 % | ¥484,00 | ¥514,00 | ¥484,00 | 40,20K |
| 2026-06-19 | ¥483,00 | -0,62 % | ¥486,00 | ¥487,00 | ¥472,00 | 76,10K |
| 2026-06-18 | ¥486,00 | +2,32 % | ¥483,00 | ¥493,00 | ¥475,00 | 37,60K |
| 2026-06-17 | ¥475,00 | +1,93 % | ¥466,00 | ¥513,00 | ¥466,00 | 218,20K |
| 2026-06-16 | ¥466,00 | +9,39 % | ¥432,00 | ¥478,00 | ¥417,00 | 223,50K |
| 2026-06-15 | ¥426,00 | +3,90 % | ¥407,00 | ¥448,00 | ¥405,00 | 212,70K |
| 2026-06-12 | ¥410,00 | +3,02 % | ¥402,00 | ¥410,00 | ¥397,00 | 20,60K |
| 2026-06-11 | ¥398,00 | -1,24 % | ¥407,00 | ¥407,00 | ¥393,00 | 36,10K |
| 2026-06-10 | ¥403,00 | -1,47 % | ¥403,00 | ¥406,00 | ¥403,00 | 17,80K |
| 2026-06-09 | ¥409,00 | +1,24 % | ¥404,00 | ¥417,00 | ¥403,00 | 14,90K |
| 2026-06-08 | ¥404,00 | -3,58 % | ¥415,00 | ¥415,00 | ¥397,00 | 35,20K |
| 2026-06-05 | ¥419,00 | +2,70 % | ¥411,00 | ¥423,00 | ¥411,00 | 18,30K |
| 2026-06-04 | ¥408,00 | -4,23 % | ¥423,00 | ¥424,00 | ¥407,00 | 54,60K |
| 2026-06-03 | ¥426,00 | -1,39 % | ¥428,00 | ¥434,00 | ¥422,00 | 22,90K |
| 2026-06-02 | ¥432,00 | -2,48 % | ¥446,00 | ¥446,00 | ¥421,00 | 46,10K |
| 2026-06-01 | ¥443,00 | -3,90 % | ¥469,00 | ¥469,00 | ¥443,00 | 50,10K |
| 2026-05-29 | ¥461,00 | -3,15 % | ¥474,00 | ¥474,00 | ¥461,00 | 33,90K |
| 2026-05-28 | ¥476,00 | -0,42 % | ¥484,00 | ¥484,00 | ¥467,00 | 38,70K |
| 2026-05-27 | ¥478,00 | +1,27 % | ¥473,00 | ¥479,00 | ¥468,00 | 31,10K |
| 2026-05-26 | ¥472,00 | -1,26 % | ¥486,00 | ¥486,00 | ¥462,00 | 55,90K |
| 2026-05-25 | ¥478,00 | +5,99 % | ¥467,00 | ¥478,00 | ¥453,00 | 109,50K |