GDEP ADVANCE,Inc.(5885) Historical

52 Week High Jul 11, 2025

3,670 JPY

52 Week Low May 2, 2025

1,780 JPY

Yearly High Jan 15, 2026

3,390 JPY

Yearly Low Mar 4, 2026

2,570 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,963	3,030	2,949	3,005	+25	+0.84%	13,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,205	3,275	2,959	2,980	-20	-0.67%	104,400
Apr 27, 2026	2,950	3,030	2,919	3,000	+57	+1.94%	27,800
Apr 24, 2026	2,958	2,999	2,943	2,943	-8	-0.27%	15,300
Apr 23, 2026	2,950	3,065	2,945	2,951	-3	-0.10%	31,500
Apr 22, 2026	3,010	3,010	2,936	2,954	-56	-1.86%	21,300
Apr 21, 2026	3,040	3,085	2,966	3,010	+11	+0.37%	33,500
Apr 20, 2026	2,981	3,050	2,980	2,999	+68	+2.32%	53,500
Apr 17, 2026	3,070	3,070	2,866	2,931	-84	-2.79%	64,100
Apr 16, 2026	2,976	3,230	2,930	3,015	+127	+4.40%	151,000
Apr 15, 2026	2,998	3,040	2,888	2,888	-142	-4.69%	101,100
Apr 14, 2026	3,050	3,060	2,965	3,030	+10	+0.33%	68,200
Apr 13, 2026	2,930	3,020	2,920	3,020	+100	+3.42%	24,000
Apr 10, 2026	2,938	2,955	2,904	2,920	-18	-0.61%	19,400
Apr 9, 2026	3,000	3,000	2,907	2,938	-67	-2.23%	27,200
Apr 8, 2026	2,960	3,010	2,907	3,005	+166	+5.85%	42,800
Apr 7, 2026	2,930	2,950	2,839	2,839	-77	-2.64%	18,200
Apr 6, 2026	2,879	2,949	2,879	2,916	+55	+1.92%	22,700
Apr 3, 2026	2,830	2,878	2,830	2,861	+57	+2.03%	15,800
Apr 2, 2026	2,878	2,932	2,790	2,804	-49	-1.72%	22,300
Apr 1, 2026	2,899	2,899	2,825	2,853	+101	+3.67%	18,400