Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
+37.00 (1.26%)
Mar 27, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,940.003,025.002,906.002,970.00-1.30%23,200
Mar 26, 20263,025.003,090.002,905.002,932.002,932.00-2.59%102,800
Mar 25, 20262,839.003,055.002,822.003,010.003,010.0015.46%171,500
Mar 24, 20262,688.002,688.002,582.002,607.002,607.000.54%16,400
Mar 23, 20262,628.002,675.002,580.002,593.002,593.00-6.08%40,800
Mar 19, 20262,831.002,880.002,761.002,761.002,761.00-4.17%21,000
Mar 18, 20262,861.002,895.002,827.002,881.002,881.004.35%24,900
Mar 17, 20262,829.002,838.002,761.002,761.002,761.000.40%19,200
Mar 16, 20262,739.002,790.002,730.002,750.002,750.00-1.26%8,700
Mar 13, 20262,795.002,797.002,750.002,785.002,785.00-1.52%16,900
Mar 12, 20262,833.002,886.002,821.002,828.002,828.00-0.81%19,200
Mar 11, 20262,881.002,944.002,851.002,851.002,851.00-0.94%33,800
Mar 10, 20262,775.002,899.002,767.002,878.002,878.007.59%37,100
Mar 9, 20262,730.002,789.002,610.002,675.002,675.00-7.73%48,700
Mar 6, 20262,778.002,914.002,741.002,899.002,899.005.07%50,400
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