GDEP ADVANCE,Inc. (TYO:5885)
Japan · Delayed Price · Currency is JPY 2,605.00
+8.00 (0.31%)
Jul 21, 2026, 3:30 PM JST
GDEP ADVANCE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,609.00 | 2,628.00 | 2,507.00 | 2,605.00 | 2,605.00 | 0.31% | 48,200 |
| Jul 17, 2026 | 2,705.00 | 2,705.00 | 2,498.00 | 2,597.00 | 2,597.00 | -6.52% | 158,100 |
| Jul 16, 2026 | 2,931.00 | 2,931.00 | 2,777.00 | 2,778.00 | 2,778.00 | -5.19% | 123,100 |
| Jul 15, 2026 | 2,899.00 | 2,930.00 | 2,810.00 | 2,930.00 | 2,930.00 | -8.01% | 248,100 |
| Jul 14, 2026 | 2,985.00 | 3,220.00 | 2,950.00 | 3,185.00 | 3,185.00 | 4.26% | 130,700 |
| Jul 13, 2026 | 3,080.00 | 3,200.00 | 3,010.00 | 3,055.00 | 3,055.00 | 0.16% | 99,500 |
| Jul 10, 2026 | 2,998.00 | 3,075.00 | 2,923.00 | 3,050.00 | 3,050.00 | 2.69% | 43,700 |
| Jul 9, 2026 | 2,898.00 | 3,080.00 | 2,823.00 | 2,970.00 | 2,970.00 | 4.28% | 68,900 |
| Jul 8, 2026 | 2,882.00 | 2,901.00 | 2,818.00 | 2,848.00 | 2,848.00 | -1.04% | 16,400 |
| Jul 7, 2026 | 2,902.00 | 2,965.00 | 2,857.00 | 2,878.00 | 2,878.00 | -0.76% | 21,500 |
| Jul 6, 2026 | 2,990.00 | 2,990.00 | 2,890.00 | 2,900.00 | 2,900.00 | -1.36% | 21,900 |
| Jul 3, 2026 | 2,900.00 | 2,940.00 | 2,800.00 | 2,940.00 | 2,940.00 | 1.73% | 20,500 |
| Jul 2, 2026 | 2,902.00 | 2,907.00 | 2,830.00 | 2,890.00 | 2,890.00 | 1.33% | 20,200 |
| Jul 1, 2026 | 2,805.00 | 2,878.00 | 2,794.00 | 2,852.00 | 2,852.00 | 1.68% | 30,900 |
| Jun 30, 2026 | 2,815.00 | 2,848.00 | 2,701.00 | 2,805.00 | 2,805.00 | 0.61% | 24,900 |
| Jun 29, 2026 | 2,885.00 | 2,911.00 | 2,750.00 | 2,788.00 | 2,788.00 | -0.18% | 27,000 |
| Jun 26, 2026 | 2,886.00 | 2,899.00 | 2,760.00 | 2,793.00 | 2,793.00 | -4.84% | 33,200 |
| Jun 25, 2026 | 2,943.00 | 2,980.00 | 2,880.00 | 2,935.00 | 2,935.00 | 1.63% | 21,000 |
| Jun 24, 2026 | 2,933.00 | 3,005.00 | 2,882.00 | 2,888.00 | 2,888.00 | -2.27% | 24,500 |
| Jun 23, 2026 | 3,115.00 | 3,130.00 | 2,940.00 | 2,955.00 | 2,955.00 | -5.89% | 50,500 |
| Jun 22, 2026 | 2,976.00 | 3,200.00 | 2,961.00 | 3,140.00 | 3,140.00 | 7.31% | 85,400 |
| Jun 19, 2026 | 3,100.00 | 3,100.00 | 2,890.00 | 2,926.00 | 2,926.00 | -5.76% | 63,200 |
| Jun 18, 2026 | 2,915.00 | 3,145.00 | 2,910.00 | 3,105.00 | 3,105.00 | 6.52% | 101,200 |
| Jun 17, 2026 | 2,788.00 | 2,955.00 | 2,722.00 | 2,915.00 | 2,915.00 | 2.71% | 71,900 |
| Jun 16, 2026 | 2,715.00 | 2,855.00 | 2,694.00 | 2,838.00 | 2,838.00 | 9.41% | 86,600 |
| Jun 15, 2026 | 2,607.00 | 2,618.00 | 2,541.00 | 2,594.00 | 2,594.00 | 6.27% | 31,800 |
| Jun 12, 2026 | 2,540.00 | 2,540.00 | 2,430.00 | 2,441.00 | 2,441.00 | -1.61% | 34,300 |
| Jun 11, 2026 | 2,467.00 | 2,493.00 | 2,404.00 | 2,481.00 | 2,481.00 | -1.43% | 39,200 |
| Jun 10, 2026 | 2,665.00 | 2,667.00 | 2,491.00 | 2,517.00 | 2,517.00 | -5.34% | 70,500 |
| Jun 9, 2026 | 2,749.00 | 2,749.00 | 2,620.00 | 2,659.00 | 2,659.00 | -1.48% | 34,100 |
| Jun 8, 2026 | 2,700.00 | 2,727.00 | 2,633.00 | 2,699.00 | 2,699.00 | -4.60% | 57,500 |
| Jun 5, 2026 | 2,842.00 | 2,900.00 | 2,829.00 | 2,829.00 | 2,829.00 | -0.39% | 22,200 |
| Jun 4, 2026 | 2,850.00 | 2,898.00 | 2,790.00 | 2,840.00 | 2,840.00 | -0.66% | 27,800 |
| Jun 3, 2026 | 2,880.00 | 2,916.00 | 2,833.00 | 2,859.00 | 2,859.00 | 1.02% | 48,000 |
| Jun 2, 2026 | 2,930.00 | 2,930.00 | 2,771.00 | 2,830.00 | 2,830.00 | -1.91% | 53,300 |
| Jun 1, 2026 | 3,025.00 | 3,070.00 | 2,860.00 | 2,885.00 | 2,885.00 | -3.54% | 59,500 |
| May 29, 2026 | 3,075.00 | 3,175.00 | 2,982.00 | 2,991.00 | 2,991.00 | -0.63% | 58,700 |
| May 28, 2026 | 3,090.00 | 3,105.00 | 2,938.00 | 3,010.00 | 3,010.00 | -2.08% | 71,700 |
| May 27, 2026 | 3,370.00 | 3,370.00 | 3,110.00 | 3,110.00 | 3,074.00 | -6.33% | 61,600 |
| May 26, 2026 | 3,180.00 | 3,380.00 | 3,120.00 | 3,320.00 | 3,281.57 | 4.73% | 80,900 |
| May 25, 2026 | 3,225.00 | 3,245.00 | 3,120.00 | 3,170.00 | 3,133.31 | 1.60% | 55,700 |
| May 22, 2026 | 2,933.00 | 3,130.00 | 2,933.00 | 3,120.00 | 3,083.88 | 6.85% | 70,200 |
| May 21, 2026 | 2,984.00 | 2,984.00 | 2,903.00 | 2,920.00 | 2,886.20 | 1.21% | 23,400 |
| May 20, 2026 | 3,020.00 | 3,020.00 | 2,856.00 | 2,885.00 | 2,851.60 | -3.25% | 29,700 |
| May 19, 2026 | 3,005.00 | 3,035.00 | 2,968.00 | 2,982.00 | 2,947.48 | -0.03% | 41,200 |
| May 18, 2026 | 2,975.00 | 2,999.00 | 2,912.00 | 2,983.00 | 2,948.47 | 3.76% | 31,300 |
| May 15, 2026 | 2,970.00 | 2,988.00 | 2,851.00 | 2,875.00 | 2,841.72 | -2.04% | 26,200 |
| May 14, 2026 | 3,080.00 | 3,120.00 | 2,930.00 | 2,935.00 | 2,901.03 | -2.49% | 42,700 |
| May 13, 2026 | 3,020.00 | 3,085.00 | 2,995.00 | 3,010.00 | 2,975.16 | -0.66% | 30,800 |
| May 12, 2026 | 3,090.00 | 3,165.00 | 3,025.00 | 3,030.00 | 2,994.93 | -1.94% | 38,000 |