Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
+159.00 (6.12%)
Mar 5, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,724.002,800.002,724.002,759.002,759.006.12%37,300
Mar 4, 20262,700.002,750.002,570.002,600.002,600.00-5.83%73,600
Mar 3, 20262,832.002,877.002,761.002,761.002,761.00-2.20%41,700
Mar 2, 20262,883.002,883.002,808.002,823.002,823.00-4.95%60,300
Feb 27, 20262,965.002,990.002,914.002,970.002,970.000.20%37,400
Feb 26, 20263,100.003,115.002,920.002,964.002,964.00-1.85%87,200
Feb 25, 20262,873.003,045.002,855.003,020.003,020.006.64%63,300
Feb 24, 20262,906.002,915.002,809.002,832.002,832.00-3.01%34,000
Feb 20, 20262,964.003,005.002,910.002,920.002,920.00-2.99%24,200
Feb 19, 20263,080.003,080.002,976.003,010.003,010.00-0.33%26,800
Feb 18, 20263,015.003,145.003,010.003,020.003,020.000.67%65,000
Feb 17, 20263,000.003,020.002,950.003,000.003,000.000.50%34,500
Feb 16, 20262,929.002,985.002,905.002,985.002,985.004.37%33,000
Feb 13, 20262,930.002,939.002,850.002,860.002,860.00-2.26%26,100
Feb 12, 20262,949.002,949.002,873.002,926.002,926.000.93%36,100
Feb 10, 20262,823.002,930.002,816.002,899.002,899.005.42%60,100
Feb 9, 20262,750.002,780.002,721.002,750.002,750.001.59%33,700
Feb 6, 20262,720.002,721.002,656.002,707.002,707.00-2.13%32,900
Feb 5, 20262,772.002,807.002,757.002,766.002,766.00-0.65%26,900
Feb 4, 20262,885.002,885.002,777.002,784.002,784.00-4.33%52,800
Feb 3, 20262,911.002,969.002,878.002,910.002,910.001.01%27,100
Feb 2, 20262,931.002,997.002,881.002,881.002,881.00-1.17%48,000
Jan 30, 20262,932.002,975.002,905.002,915.002,915.00-0.68%34,300
Jan 29, 20262,950.002,975.002,907.002,935.002,935.00-0.17%27,900
Jan 28, 20263,005.003,005.002,912.002,940.002,940.00-1.90%28,500
Jan 27, 20262,966.003,035.002,937.002,997.002,997.002.78%25,900
Jan 26, 20263,025.003,045.002,912.002,916.002,916.00-3.92%40,200
Jan 23, 20262,931.003,035.002,931.003,035.003,035.003.62%33,900
Jan 22, 20263,055.003,055.002,923.002,929.002,929.00-2.69%46,100
Jan 21, 20262,945.003,060.002,942.003,010.003,010.00-1.79%52,000
Jan 20, 20263,175.003,205.003,045.003,065.003,065.00-2.08%64,000
Jan 19, 20263,220.003,240.003,115.003,130.003,130.000.32%73,000
Jan 16, 20263,120.003,190.003,030.003,120.003,120.00-83,500
Jan 15, 20263,080.003,390.003,055.003,120.003,120.007.25%257,100
Jan 14, 20262,978.002,986.002,909.002,909.002,909.00-3.03%54,500
Jan 13, 20263,060.003,070.002,900.003,000.003,000.00-104,500
Jan 9, 20262,998.003,045.002,913.003,000.003,000.00-89,100
Jan 8, 20262,991.003,030.002,950.003,000.003,000.002.67%72,100
Jan 7, 20262,901.002,965.002,851.002,922.002,922.000.24%68,300
Jan 6, 20262,976.003,025.002,915.002,915.002,915.000.87%89,800
Jan 5, 20262,817.002,925.002,778.002,890.002,890.007.59%85,800
Dec 30, 20252,723.002,738.002,670.002,686.002,686.00-1.97%40,400
Dec 29, 20252,766.002,776.002,715.002,740.002,740.000.51%49,800
Dec 26, 20252,772.002,800.002,722.002,726.002,726.00-3.26%84,500
Dec 25, 20252,719.002,818.002,700.002,818.002,818.003.53%56,800
Dec 24, 20252,691.002,787.002,670.002,722.002,722.001.57%61,900
Dec 23, 20252,691.002,755.002,650.002,680.002,680.00-0.11%47,700
Dec 22, 20252,703.002,769.002,668.002,683.002,683.002.25%69,300
Dec 19, 20252,658.002,675.002,599.002,624.002,624.000.15%36,900
Dec 18, 20252,667.002,700.002,608.002,620.002,620.00-3.57%60,400