GDEP ADVANCE,Inc.(5885) Historical

52 Week High Jul 11, 2025

3,670 JPY

52 Week Low Apr 7, 2025

1,430 JPY

Yearly High Jul 11, 2025

3,670 JPY

Yearly Low Apr 7, 2025

1,430 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,950	2,975	2,907	2,935	-5	-0.17%	27,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,005	3,005	2,912	2,940	-57	-1.90%	28,500
Jan 27, 2026	2,966	3,035	2,937	2,997	+81	+2.78%	25,900
Jan 26, 2026	3,025	3,045	2,912	2,916	-119	-3.92%	40,200
Jan 23, 2026	2,931	3,035	2,931	3,035	+106	+3.62%	33,900
Jan 22, 2026	3,055	3,055	2,923	2,929	-81	-2.69%	46,100
Jan 21, 2026	2,945	3,060	2,942	3,010	-55	-1.79%	52,000
Jan 20, 2026	3,175	3,205	3,045	3,065	-65	-2.08%	64,000
Jan 19, 2026	3,220	3,240	3,115	3,130	+10	+0.32%	73,000
Jan 16, 2026	3,120	3,190	3,030	3,120	0	0.00%	83,500
Jan 15, 2026	3,080	3,390	3,055	3,120	+211	+7.25%	257,100
Jan 14, 2026	2,978	2,986	2,909	2,909	-91	-3.03%	54,500
Jan 13, 2026	3,060	3,070	2,900	3,000	0	0.00%	104,500
Jan 9, 2026	2,998	3,045	2,913	3,000	0	0.00%	89,100
Jan 8, 2026	2,991	3,030	2,950	3,000	+78	+2.67%	72,100
Jan 7, 2026	2,901	2,965	2,851	2,922	+7	+0.24%	68,300
Jan 6, 2026	2,976	3,025	2,915	2,915	+25	+0.87%	89,800
Jan 5, 2026	2,817	2,925	2,778	2,890	+204	+7.59%	85,800
Dec 30, 2025	2,723	2,738	2,670	2,686	-54	-1.97%	40,400
Dec 29, 2025	2,766	2,776	2,715	2,740	+14	+0.51%	49,800
Dec 26, 2025	2,772	2,800	2,722	2,726	-92	-3.26%	84,500