Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
+270.00 (8.68%)
Sep 4, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,150.003,225.003,120.003,160.00-1.61%39,900
Sep 3, 20263,190.003,230.003,110.003,110.003,110.00-1.58%36,800
Sep 2, 20263,225.003,230.003,130.003,160.003,160.00-4.10%38,800
Sep 1, 20263,405.003,440.003,270.003,295.003,295.00-4.22%45,000
Aug 31, 20263,440.003,470.003,365.003,440.003,440.00-1.15%52,900
Aug 28, 20263,300.003,575.003,280.003,480.003,480.005.61%135,500
Aug 27, 20263,240.003,350.003,180.003,295.003,295.003.62%95,800
Aug 26, 20263,180.003,225.003,110.003,180.003,180.00-58,700
Aug 25, 20263,030.003,190.002,991.003,180.003,180.005.47%27,700
Aug 24, 20263,170.003,170.003,010.003,015.003,015.00-4.89%28,700
Aug 21, 20262,963.003,170.002,925.003,170.003,170.006.99%44,900
Aug 20, 20262,975.002,986.002,900.002,963.002,963.001.30%22,900
Aug 19, 20262,988.002,996.002,905.002,925.002,925.00-5.19%39,700
Aug 18, 20263,175.003,210.003,085.003,085.003,085.00-1.59%41,000
Aug 17, 20263,215.003,220.003,100.003,135.003,135.00-4.57%66,800
Aug 14, 20263,105.003,320.003,100.003,285.003,285.006.31%124,300
Aug 13, 20263,030.003,110.003,030.003,090.003,090.002.15%36,500
Aug 12, 20262,996.003,070.002,960.003,025.003,025.001.68%37,000
Aug 10, 20262,965.003,000.002,960.002,975.002,975.001.57%27,500
Aug 7, 20262,990.003,000.002,890.002,929.002,929.00-2.33%29,500
Aug 6, 20262,886.003,020.002,856.002,999.002,999.004.17%79,400
Aug 5, 20262,792.002,899.002,783.002,879.002,879.004.20%67,700
Aug 4, 20262,700.002,765.002,690.002,763.002,763.002.83%18,600
Aug 3, 20262,681.002,720.002,611.002,687.002,687.00-0.63%20,100
Jul 31, 20262,637.002,735.002,629.002,704.002,704.004.52%31,200
Jul 30, 20262,530.002,616.002,523.002,587.002,587.002.78%16,800
Jul 29, 20262,601.002,601.002,494.002,517.002,517.00-1.33%39,000
Jul 28, 20262,691.002,692.002,550.002,551.002,551.00-6.86%46,700
Jul 27, 20262,672.002,756.002,672.002,739.002,739.002.58%23,800
Jul 24, 20262,702.002,746.002,645.002,670.002,670.00-2.87%47,900
Jul 23, 20262,700.002,774.002,662.002,749.002,749.002.46%50,700
Jul 22, 20262,655.002,725.002,590.002,683.002,683.002.99%66,200
Jul 21, 20262,609.002,628.002,507.002,605.002,605.000.31%48,200
Jul 17, 20262,705.002,705.002,498.002,597.002,597.00-6.52%158,100
Jul 16, 20262,931.002,931.002,777.002,778.002,778.00-5.19%123,100
Jul 15, 20262,899.002,930.002,810.002,930.002,930.00-8.01%248,100
Jul 14, 20262,985.003,220.002,950.003,185.003,185.004.26%130,700
Jul 13, 20263,080.003,200.003,010.003,055.003,055.000.16%99,500
Jul 10, 20262,998.003,075.002,923.003,050.003,050.002.69%43,700
Jul 9, 20262,898.003,080.002,823.002,970.002,970.004.28%68,900
Jul 8, 20262,882.002,901.002,818.002,848.002,848.00-1.04%16,400
Jul 7, 20262,902.002,965.002,857.002,878.002,878.00-0.76%21,500
Jul 6, 20262,990.002,990.002,890.002,900.002,900.00-1.36%21,900
Jul 3, 20262,900.002,940.002,800.002,940.002,940.001.73%20,500
Jul 2, 20262,902.002,907.002,830.002,890.002,890.001.33%20,200
Jul 1, 20262,805.002,878.002,794.002,852.002,852.001.68%30,900
Jun 30, 20262,815.002,848.002,701.002,805.002,805.000.61%24,900
Jun 29, 20262,885.002,911.002,750.002,788.002,788.00-0.18%27,000
Jun 26, 20262,886.002,899.002,760.002,793.002,793.00-4.84%33,200
Jun 25, 20262,943.002,980.002,880.002,935.002,935.001.63%21,000