Skip to main content
GDEP ADVANCE,Inc. (TYO:5885)
Japan flag Japan · Delayed Price · Currency is JPY
2,980.00
-20.00 (-0.67%)
Apr 28, 2026, 3:30 PM JST

GDEP ADVANCE,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,205.003,275.002,959.002,980.002,980.00-0.67%104,400
Apr 27, 20262,950.003,030.002,919.003,000.003,000.001.94%27,800
Apr 24, 20262,958.002,999.002,943.002,943.002,943.00-0.27%15,300
Apr 23, 20262,950.003,065.002,945.002,951.002,951.00-0.10%31,500
Apr 22, 20263,010.003,010.002,936.002,954.002,954.00-1.86%21,300
Apr 21, 20263,040.003,085.002,966.003,010.003,010.000.37%33,500
Apr 20, 20262,981.003,050.002,980.002,999.002,999.002.32%53,500
Apr 17, 20263,070.003,070.002,866.002,931.002,931.00-2.79%64,100
Apr 16, 20262,976.003,230.002,930.003,015.003,015.004.40%151,000
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
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