Skip to main content
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,675.00
-224.00 (-7.73%)
Mar 9, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20262,931.002,997.002,881.002,881.002,881.00-1.17%48,000
Jan 30, 20262,932.002,975.002,905.002,915.002,915.00-0.68%34,300
Jan 29, 20262,950.002,975.002,907.002,935.002,935.00-0.17%27,900
Jan 28, 20263,005.003,005.002,912.002,940.002,940.00-1.90%28,500
Jan 27, 20262,966.003,035.002,937.002,997.002,997.002.78%25,900
Jan 26, 20263,025.003,045.002,912.002,916.002,916.00-3.92%40,200
Jan 23, 20262,931.003,035.002,931.003,035.003,035.003.62%33,900
Jan 22, 20263,055.003,055.002,923.002,929.002,929.00-2.69%46,100
Jan 21, 20262,945.003,060.002,942.003,010.003,010.00-1.79%52,000
Jan 20, 20263,175.003,205.003,045.003,065.003,065.00-2.08%64,000
Jan 19, 20263,220.003,240.003,115.003,130.003,130.000.32%73,000
Jan 16, 20263,120.003,190.003,030.003,120.003,120.00-83,500
Jan 15, 20263,080.003,390.003,055.003,120.003,120.007.25%257,100
Jan 14, 20262,978.002,986.002,909.002,909.002,909.00-3.03%54,500
Jan 13, 20263,060.003,070.002,900.003,000.003,000.00-104,500
Jan 9, 20262,998.003,045.002,913.003,000.003,000.00-89,100
Jan 8, 20262,991.003,030.002,950.003,000.003,000.002.67%72,100
Jan 7, 20262,901.002,965.002,851.002,922.002,922.000.24%68,300
Jan 6, 20262,976.003,025.002,915.002,915.002,915.000.87%89,800
Jan 5, 20262,817.002,925.002,778.002,890.002,890.007.59%85,800
Dec 30, 20252,723.002,738.002,670.002,686.002,686.00-1.97%40,400
Dec 29, 20252,766.002,776.002,715.002,740.002,740.000.51%49,800
Dec 26, 20252,772.002,800.002,722.002,726.002,726.00-3.26%84,500
Dec 25, 20252,719.002,818.002,700.002,818.002,818.003.53%56,800
Dec 24, 20252,691.002,787.002,670.002,722.002,722.001.57%61,900
Dec 23, 20252,691.002,755.002,650.002,680.002,680.00-0.11%47,700
Dec 22, 20252,703.002,769.002,668.002,683.002,683.002.25%69,300
Dec 19, 20252,658.002,675.002,599.002,624.002,624.000.15%36,900
Dec 18, 20252,667.002,700.002,608.002,620.002,620.00-3.57%60,400
Dec 17, 20252,821.002,826.002,680.002,717.002,717.00-3.69%114,700
Dec 16, 20252,975.002,975.002,820.002,821.002,821.00-5.97%70,300
Dec 15, 20252,962.003,100.002,911.003,000.003,000.000.67%52,600
Dec 12, 20253,100.003,155.002,932.002,980.002,980.00-2.61%118,800
Dec 11, 20253,400.003,530.003,055.003,060.003,060.00-6.28%237,100
Dec 10, 20253,360.003,670.003,170.003,265.003,265.008.47%421,900
Dec 9, 20252,952.003,045.002,887.003,010.003,010.001.31%53,500
Dec 8, 20253,090.003,140.002,954.002,971.002,971.00-2.27%77,700
Dec 5, 20252,958.003,040.002,780.003,040.003,040.002.81%140,500
Dec 4, 20253,050.003,150.002,806.002,957.002,957.001.97%242,400
Dec 3, 20252,488.002,900.002,488.002,900.002,900.0020.83%162,400
Dec 2, 20252,516.002,525.002,400.002,400.002,400.00-4.72%26,600
Dec 1, 20252,640.002,640.002,519.002,519.002,519.00-3.12%17,600
Nov 28, 20252,570.002,622.002,545.002,600.002,600.002.69%30,700
Nov 27, 20252,564.002,589.002,526.002,532.002,532.00-0.74%21,200
Nov 26, 20252,552.002,589.002,535.002,551.002,551.000.04%19,200
Nov 25, 20252,697.002,697.002,550.002,550.002,550.00-3.77%26,400
Nov 21, 20252,672.002,699.002,500.002,650.002,650.00-2.07%52,000
Nov 20, 20252,800.002,828.002,678.002,706.002,706.002.19%39,000
Nov 19, 20252,630.002,662.002,600.002,648.002,648.000.19%24,100
Nov 18, 20252,713.002,731.002,640.002,643.002,643.00-3.36%29,500
Nov 17, 20252,806.002,814.002,735.002,735.002,735.00-2.84%26,400
Nov 14, 20252,822.002,867.002,811.002,815.002,815.00-1.12%17,200
Nov 13, 20252,911.002,920.002,830.002,847.002,847.00-2.20%27,100
Nov 12, 20252,825.002,919.002,825.002,911.002,911.003.19%28,000
Nov 11, 20252,850.002,878.002,814.002,821.002,821.00-0.14%10,900
Nov 10, 20252,861.002,909.002,820.002,825.002,825.00-1.40%34,600
Nov 7, 20252,902.002,916.002,851.002,865.002,865.00-2.32%23,400
Nov 6, 20253,005.003,005.002,894.002,933.002,933.00-0.64%48,700
Nov 5, 20253,065.003,080.002,861.002,952.002,952.00-5.69%68,100
Nov 4, 20253,185.003,240.003,080.003,130.003,130.006.28%130,700
Oct 31, 20252,844.002,946.002,840.002,945.002,945.003.95%36,600
Oct 30, 20252,871.002,900.002,800.002,833.002,833.00-1.97%30,200
Oct 29, 20252,937.002,964.002,840.002,890.002,890.00-2.03%29,700
Oct 28, 20252,940.003,010.002,940.002,950.002,950.000.48%35,800
Oct 27, 20252,902.002,961.002,901.002,936.002,936.001.24%30,700
Oct 24, 20252,900.002,994.002,900.002,900.002,900.00-0.45%18,700
Oct 23, 20252,915.002,948.002,837.002,913.002,913.00-1.32%48,700
Oct 22, 20252,973.002,995.002,939.002,952.002,952.00-0.64%24,900
Oct 21, 20253,000.003,020.002,971.002,971.002,971.00-1.62%33,200
Oct 20, 20253,070.003,080.003,000.003,020.003,020.000.97%22,400
Oct 17, 20253,035.003,225.002,991.002,991.002,991.00-1.93%132,800
Oct 16, 20253,065.003,100.003,035.003,050.003,050.001.84%39,100
Oct 15, 20253,015.003,080.002,989.002,995.002,995.00-2.76%44,200
Oct 14, 20252,954.003,135.002,944.003,080.003,080.004.05%68,200
Oct 10, 20253,005.003,045.002,955.002,960.002,960.00-2.15%31,100
Oct 9, 20253,100.003,100.003,015.003,025.003,025.00-1.79%26,200
Oct 8, 20253,075.003,100.002,980.003,080.003,080.00-0.65%51,000
Oct 7, 20253,000.003,100.002,988.003,100.003,100.005.16%53,000