Skip to main content
logo
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.00
-164.00 (-5.28%)
Jun 19, 2026, 11:29 AM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,915.003,145.002,910.003,105.003,105.006.52%101,200
Jun 17, 20262,788.002,955.002,722.002,915.002,915.002.71%71,900
Jun 16, 20262,715.002,855.002,694.002,838.002,838.009.41%86,600
Jun 15, 20262,607.002,618.002,541.002,594.002,594.006.27%31,800
Jun 12, 20262,540.002,540.002,430.002,441.002,441.00-1.61%34,300
Jun 11, 20262,467.002,493.002,404.002,481.002,481.00-1.43%39,200
Jun 10, 20262,665.002,667.002,491.002,517.002,517.00-5.34%70,500
Jun 9, 20262,749.002,749.002,620.002,659.002,659.00-1.48%34,100
Jun 8, 20262,700.002,727.002,633.002,699.002,699.00-4.60%57,500
Jun 5, 20262,842.002,900.002,829.002,829.002,829.00-0.39%22,200
Jun 4, 20262,850.002,898.002,790.002,840.002,840.00-0.66%27,800
Jun 3, 20262,880.002,916.002,833.002,859.002,859.001.02%48,000
Jun 2, 20262,930.002,930.002,771.002,830.002,830.00-1.91%53,300
Jun 1, 20263,025.003,070.002,860.002,885.002,885.00-3.54%59,500
May 29, 20263,075.003,175.002,982.002,991.002,991.00-0.63%58,700
May 28, 20263,090.003,105.002,938.003,010.003,010.00-2.08%71,700
May 27, 20263,370.003,370.003,110.003,110.003,074.00-6.33%61,600
May 26, 20263,180.003,380.003,120.003,320.003,281.574.73%80,900
May 25, 20263,225.003,245.003,120.003,170.003,133.311.60%55,700
May 22, 20262,933.003,130.002,933.003,120.003,083.886.85%70,200
May 21, 20262,984.002,984.002,903.002,920.002,886.201.21%23,400
May 20, 20263,020.003,020.002,856.002,885.002,851.60-3.25%29,700
May 19, 20263,005.003,035.002,968.002,982.002,947.48-0.03%41,200
May 18, 20262,975.002,999.002,912.002,983.002,948.473.76%31,300
May 15, 20262,970.002,988.002,851.002,875.002,841.72-2.04%26,200
May 14, 20263,080.003,120.002,930.002,935.002,901.03-2.49%42,700
May 13, 20263,020.003,085.002,995.003,010.002,975.16-0.66%30,800
May 12, 20263,090.003,165.003,025.003,030.002,994.93-1.94%38,000
May 11, 20263,170.003,190.003,075.003,090.003,054.230.65%58,100
May 8, 20262,930.003,100.002,906.003,070.003,034.463.93%63,700
May 7, 20263,050.003,050.002,947.002,954.002,919.81-1.40%43,200
May 1, 20263,010.003,025.002,982.002,996.002,961.320.47%15,000
Apr 30, 20262,963.003,030.002,949.002,982.002,947.480.07%30,600
Apr 28, 20263,205.003,275.002,959.002,980.002,945.50-0.67%104,400
Apr 27, 20262,950.003,030.002,919.003,000.002,965.271.94%27,800
Apr 24, 20262,958.002,999.002,943.002,943.002,908.93-0.27%15,300
Apr 23, 20262,950.003,065.002,945.002,951.002,916.84-0.10%31,500
Apr 22, 20263,010.003,010.002,936.002,954.002,919.81-1.86%21,300
Apr 21, 20263,040.003,085.002,966.003,010.002,975.160.37%33,500
Apr 20, 20262,981.003,050.002,980.002,999.002,964.282.32%53,500
Apr 17, 20263,070.003,070.002,866.002,931.002,897.07-2.79%64,100
Apr 16, 20262,976.003,230.002,930.003,015.002,980.104.40%151,000
Apr 15, 20262,998.003,040.002,888.002,888.002,854.57-4.69%101,100
Apr 14, 20263,050.003,060.002,965.003,030.002,994.930.33%68,200
Apr 13, 20262,930.003,020.002,920.003,020.002,985.043.42%24,000
Apr 10, 20262,938.002,955.002,904.002,920.002,886.20-0.61%19,400
Apr 9, 20263,000.003,000.002,907.002,938.002,903.99-2.23%27,200
Apr 8, 20262,960.003,010.002,907.003,005.002,970.225.85%42,800
Apr 7, 20262,930.002,950.002,839.002,839.002,806.14-2.64%18,200
Apr 6, 20262,879.002,949.002,879.002,916.002,882.251.92%22,700