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
Dec 5, 2025	2,958	2,958	2,780	2,808	-149	-5.04%	80,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,050	3,150	2,806	2,957	+57	+1.97%	242,400
Dec 3, 2025	2,488	2,900	2,488	2,900	+500	+20.83%	162,400
Dec 2, 2025	2,516	2,525	2,400	2,400	-119	-4.72%	26,600
Dec 1, 2025	2,640	2,640	2,519	2,519	-81	-3.12%	17,600
Nov 28, 2025	2,570	2,622	2,545	2,600	+68	+2.69%	30,700
Nov 27, 2025	2,564	2,589	2,526	2,532	-19	-0.74%	21,200
Nov 26, 2025	2,552	2,589	2,535	2,551	+1	+0.04%	19,200
Nov 25, 2025	2,697	2,697	2,550	2,550	-100	-3.77%	26,400
Nov 21, 2025	2,672	2,699	2,500	2,650	-56	-2.07%	52,000
Nov 20, 2025	2,800	2,828	2,678	2,706	+58	+2.19%	39,000
Nov 19, 2025	2,630	2,662	2,600	2,648	+5	+0.19%	24,100
Nov 18, 2025	2,713	2,731	2,640	2,643	-92	-3.36%	29,500
Nov 17, 2025	2,806	2,814	2,735	2,735	-80	-2.84%	26,400
Nov 14, 2025	2,822	2,867	2,811	2,815	-32	-1.12%	17,200
Nov 13, 2025	2,911	2,920	2,830	2,847	-64	-2.20%	27,100
Nov 12, 2025	2,825	2,919	2,825	2,911	+90	+3.19%	28,000
Nov 11, 2025	2,850	2,878	2,814	2,821	-4	-0.14%	10,900
Nov 10, 2025	2,861	2,909	2,820	2,825	-40	-1.40%	34,600
Nov 7, 2025	2,902	2,916	2,851	2,865	-68	-2.32%	23,400
Nov 6, 2025	3,005	3,005	2,894	2,933	-19	-0.64%	48,700