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
Mar 13, 2026	2,795	2,797	2,750	2,785	-43	-1.52%	16,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	2,833	2,886	2,821	2,828	-23	-0.81%	19,200
Mar 11, 2026	2,881	2,944	2,851	2,851	-27	-0.94%	33,800
Mar 10, 2026	2,775	2,899	2,767	2,878	+203	+7.59%	37,100
Mar 9, 2026	2,730	2,789	2,610	2,675	-224	-7.73%	48,700
Mar 6, 2026	2,778	2,914	2,741	2,899	+140	+5.07%	50,400
Mar 5, 2026	2,724	2,800	2,724	2,759	+159	+6.12%	37,300
Mar 4, 2026	2,700	2,750	2,570	2,600	-161	-5.83%	73,600
Mar 3, 2026	2,832	2,877	2,761	2,761	-62	-2.20%	41,700
Mar 2, 2026	2,883	2,883	2,808	2,823	-147	-4.95%	60,300
Feb 27, 2026	2,965	2,990	2,914	2,970	+6	+0.20%	37,400
Feb 26, 2026	3,100	3,115	2,920	2,964	-56	-1.85%	87,200
Feb 25, 2026	2,873	3,045	2,855	3,020	+188	+6.64%	63,300
Feb 24, 2026	2,906	2,915	2,809	2,832	-88	-3.01%	34,000
Feb 20, 2026	2,964	3,005	2,910	2,920	-90	-2.99%	24,200
Feb 19, 2026	3,080	3,080	2,976	3,010	-10	-0.33%	26,800
Feb 18, 2026	3,015	3,145	3,010	3,020	+20	+0.67%	65,000
Feb 17, 2026	3,000	3,020	2,950	3,000	+15	+0.50%	34,500
Feb 16, 2026	2,929	2,985	2,905	2,985	+125	+4.37%	33,000
Feb 13, 2026	2,930	2,939	2,850	2,860	-66	-2.26%	26,100
Feb 12, 2026	2,949	2,949	2,873	2,926	+27	+0.93%	36,100