Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
+14.00 (0.47%)
May 1, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,010.003,025.002,982.002,996.002,996.000.47%15,000
Apr 30, 20262,963.003,030.002,949.002,982.002,982.000.07%30,600
Apr 28, 20263,205.003,275.002,959.002,980.002,980.00-0.67%104,400
Apr 27, 20262,950.003,030.002,919.003,000.003,000.001.94%27,800
Apr 24, 20262,958.002,999.002,943.002,943.002,943.00-0.27%15,300
Apr 23, 20262,950.003,065.002,945.002,951.002,951.00-0.10%31,500
Apr 22, 20263,010.003,010.002,936.002,954.002,954.00-1.86%21,300
Apr 21, 20263,040.003,085.002,966.003,010.003,010.000.37%33,500
Apr 20, 20262,981.003,050.002,980.002,999.002,999.002.32%53,500
Apr 17, 20263,070.003,070.002,866.002,931.002,931.00-2.79%64,100
Apr 16, 20262,976.003,230.002,930.003,015.003,015.004.40%151,000
Apr 15, 20262,998.003,040.002,888.002,888.002,888.00-4.69%101,100
Apr 14, 20263,050.003,060.002,965.003,030.003,030.000.33%68,200
Apr 13, 20262,930.003,020.002,920.003,020.003,020.003.42%24,000
Apr 10, 20262,938.002,955.002,904.002,920.002,920.00-0.61%19,400
Apr 9, 20263,000.003,000.002,907.002,938.002,938.00-2.23%27,200
Apr 8, 20262,960.003,010.002,907.003,005.003,005.005.85%42,800
Apr 7, 20262,930.002,950.002,839.002,839.002,839.00-2.64%18,200
Apr 6, 20262,879.002,949.002,879.002,916.002,916.001.92%22,700
Apr 3, 20262,830.002,878.002,830.002,861.002,861.002.03%15,800
Apr 2, 20262,878.002,932.002,790.002,804.002,804.00-1.72%22,300
Apr 1, 20262,899.002,899.002,825.002,853.002,853.003.67%18,400
Mar 31, 20262,815.002,843.002,740.002,752.002,752.00-5.59%42,100
Mar 30, 20262,891.002,916.002,805.002,915.002,915.00-1.82%32,900
Mar 27, 20262,940.003,025.002,906.002,969.002,969.001.26%29,600
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