Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
+127.00 (4.40%)
Apr 16, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,976.003,230.002,976.003,090.00-6.99%111,000
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
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