GDEP ADVANCE,Inc. (TYO:5885)
Japan · Delayed Price · Currency is JPY 3,070.00
+75.00 (2.50%)
Oct 9, 2026, 3:30 PM JST
GDEP ADVANCE,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,966.00 | 3,070.00 | 2,930.00 | 3,070.00 | 3,070.00 | 2.50% | 25,000 |
| Oct 8, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 2,995.00 | 2,995.00 | -4.92% | 44,700 |
| Oct 7, 2026 | 3,175.00 | 3,235.00 | 3,100.00 | 3,150.00 | 3,150.00 | -0.16% | 24,900 |
| Oct 6, 2026 | 3,165.00 | 3,200.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.94% | 22,500 |
| Oct 5, 2026 | 3,185.00 | 3,200.00 | 3,140.00 | 3,185.00 | 3,185.00 | 2.25% | 17,200 |
| Oct 2, 2026 | 3,085.00 | 3,115.00 | 3,065.00 | 3,115.00 | 3,115.00 | - | 17,800 |
| Oct 1, 2026 | 3,115.00 | 3,135.00 | 3,075.00 | 3,115.00 | 3,115.00 | 0.65% | 19,000 |
| Sep 30, 2026 | 3,140.00 | 3,175.00 | 3,085.00 | 3,095.00 | 3,095.00 | 0.81% | 18,500 |
| Sep 29, 2026 | 3,120.00 | 3,120.00 | 3,055.00 | 3,070.00 | 3,070.00 | -2.07% | 24,900 |
| Sep 28, 2026 | 3,170.00 | 3,205.00 | 3,125.00 | 3,135.00 | 3,135.00 | -1.10% | 18,300 |
| Sep 25, 2026 | 3,250.00 | 3,250.00 | 3,160.00 | 3,170.00 | 3,170.00 | -2.76% | 26,100 |
| Sep 24, 2026 | 3,290.00 | 3,345.00 | 3,235.00 | 3,260.00 | 3,260.00 | 2.03% | 30,300 |
| Sep 18, 2026 | 3,165.00 | 3,225.00 | 3,155.00 | 3,195.00 | 3,195.00 | 1.27% | 26,000 |
| Sep 17, 2026 | 3,130.00 | 3,210.00 | 3,100.00 | 3,155.00 | 3,155.00 | 2.27% | 24,400 |
| Sep 16, 2026 | 3,090.00 | 3,090.00 | 2,986.00 | 3,085.00 | 3,085.00 | - | 32,400 |
| Sep 15, 2026 | 3,060.00 | 3,110.00 | 3,000.00 | 3,085.00 | 3,085.00 | 0.16% | 27,700 |
| Sep 14, 2026 | 3,180.00 | 3,180.00 | 3,060.00 | 3,080.00 | 3,080.00 | -3.14% | 34,200 |
| Sep 11, 2026 | 3,235.00 | 3,280.00 | 3,155.00 | 3,180.00 | 3,180.00 | -4.65% | 42,700 |
| Sep 10, 2026 | 3,360.00 | 3,380.00 | 3,290.00 | 3,335.00 | 3,335.00 | -0.60% | 21,600 |
| Sep 9, 2026 | 3,420.00 | 3,480.00 | 3,340.00 | 3,355.00 | 3,355.00 | -2.89% | 37,900 |
| Sep 8, 2026 | 3,505.00 | 3,565.00 | 3,435.00 | 3,455.00 | 3,455.00 | -1.29% | 55,600 |
| Sep 7, 2026 | 3,430.00 | 3,630.00 | 3,405.00 | 3,500.00 | 3,500.00 | 3.55% | 90,900 |
| Sep 4, 2026 | 3,150.00 | 3,425.00 | 3,120.00 | 3,380.00 | 3,380.00 | 8.68% | 54,700 |
| Sep 3, 2026 | 3,190.00 | 3,230.00 | 3,110.00 | 3,110.00 | 3,110.00 | -1.58% | 36,800 |
| Sep 2, 2026 | 3,225.00 | 3,230.00 | 3,130.00 | 3,160.00 | 3,160.00 | -4.10% | 38,800 |
| Sep 1, 2026 | 3,405.00 | 3,440.00 | 3,270.00 | 3,295.00 | 3,295.00 | -4.22% | 45,000 |
| Aug 31, 2026 | 3,440.00 | 3,470.00 | 3,365.00 | 3,440.00 | 3,440.00 | -1.15% | 52,900 |
| Aug 28, 2026 | 3,300.00 | 3,575.00 | 3,280.00 | 3,480.00 | 3,480.00 | 5.61% | 135,500 |
| Aug 27, 2026 | 3,240.00 | 3,350.00 | 3,180.00 | 3,295.00 | 3,295.00 | 3.62% | 95,800 |
| Aug 26, 2026 | 3,180.00 | 3,225.00 | 3,110.00 | 3,180.00 | 3,180.00 | - | 58,700 |
| Aug 25, 2026 | 3,030.00 | 3,190.00 | 2,991.00 | 3,180.00 | 3,180.00 | 5.47% | 27,700 |
| Aug 24, 2026 | 3,170.00 | 3,170.00 | 3,010.00 | 3,015.00 | 3,015.00 | -4.89% | 28,700 |
| Aug 21, 2026 | 2,963.00 | 3,170.00 | 2,925.00 | 3,170.00 | 3,170.00 | 6.99% | 44,900 |
| Aug 20, 2026 | 2,975.00 | 2,986.00 | 2,900.00 | 2,963.00 | 2,963.00 | 1.30% | 22,900 |
| Aug 19, 2026 | 2,988.00 | 2,996.00 | 2,905.00 | 2,925.00 | 2,925.00 | -5.19% | 39,700 |
| Aug 18, 2026 | 3,175.00 | 3,210.00 | 3,085.00 | 3,085.00 | 3,085.00 | -1.59% | 41,000 |
| Aug 17, 2026 | 3,215.00 | 3,220.00 | 3,100.00 | 3,135.00 | 3,135.00 | -4.57% | 66,800 |
| Aug 14, 2026 | 3,105.00 | 3,320.00 | 3,100.00 | 3,285.00 | 3,285.00 | 6.31% | 124,300 |
| Aug 13, 2026 | 3,030.00 | 3,110.00 | 3,030.00 | 3,090.00 | 3,090.00 | 2.15% | 36,500 |
| Aug 12, 2026 | 2,996.00 | 3,070.00 | 2,960.00 | 3,025.00 | 3,025.00 | 1.68% | 37,000 |
| Aug 10, 2026 | 2,965.00 | 3,000.00 | 2,960.00 | 2,975.00 | 2,975.00 | 1.57% | 27,500 |
| Aug 7, 2026 | 2,990.00 | 3,000.00 | 2,890.00 | 2,929.00 | 2,929.00 | -2.33% | 29,500 |
| Aug 6, 2026 | 2,886.00 | 3,020.00 | 2,856.00 | 2,999.00 | 2,999.00 | 4.17% | 79,400 |
| Aug 5, 2026 | 2,792.00 | 2,899.00 | 2,783.00 | 2,879.00 | 2,879.00 | 4.20% | 67,700 |
| Aug 4, 2026 | 2,700.00 | 2,765.00 | 2,690.00 | 2,763.00 | 2,763.00 | 2.83% | 18,600 |
| Aug 3, 2026 | 2,681.00 | 2,720.00 | 2,611.00 | 2,687.00 | 2,687.00 | -0.63% | 20,100 |
| Jul 31, 2026 | 2,637.00 | 2,735.00 | 2,629.00 | 2,704.00 | 2,704.00 | 4.52% | 31,200 |
| Jul 30, 2026 | 2,530.00 | 2,616.00 | 2,523.00 | 2,587.00 | 2,587.00 | 2.78% | 16,800 |
| Jul 29, 2026 | 2,601.00 | 2,601.00 | 2,494.00 | 2,517.00 | 2,517.00 | -1.33% | 39,000 |
| Jul 28, 2026 | 2,691.00 | 2,692.00 | 2,550.00 | 2,551.00 | 2,551.00 | -6.86% | 46,700 |