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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,025	3,045	2,907	2,935	-100	-3.29%	122,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,035	-2.72%	3,066	269,000	100	216,400	2,164.00
Jan 16, 2026	3,120	+4.00%	3,095	499,600	100	213,100	2,131.00
Jan 9, 2026	3,000	+11.69%	2,942	405,100	0	243,000	ー
Dec 30, 2025	2,686	-1.47%	2,723	90,200	ー	ー	ー
Dec 26, 2025	2,726	+3.89%	2,730	320,200	0	250,000	ー
Dec 19, 2025	2,624	-11.95%	2,787	334,900	0	222,000	ー
Dec 12, 2025	2,980	-1.97%	3,247	909,000	0	221,600	ー
Dec 5, 2025	3,040	+16.92%	2,857	589,500	300	205,500	685.00
Nov 28, 2025	2,600	-1.89%	2,576	97,500	0	211,500	ー
Nov 21, 2025	2,650	-5.86%	2,679	171,000	100	214,500	2,145.00
Nov 14, 2025	2,815	-1.75%	2,854	117,800	100	231,200	2,312.00
Nov 7, 2025	2,865	-2.72%	3,049	270,900	0	234,000	ー
Oct 31, 2025	2,945	+1.55%	2,906	163,000	100	231,600	2,316.00
Oct 24, 2025	2,900	-3.04%	2,957	147,900	0	237,900	ー
Oct 17, 2025	2,991	+1.05%	3,081	284,300	0	229,300	ー
Oct 10, 2025	2,960	+2.39%	3,026	184,800	100	242,300	2,423.00
Oct 3, 2025	2,891	-0.99%	2,861	156,800	0	247,000	ー
Sep 26, 2025	2,920	-2.83%	2,961	188,300	0	255,800	ー
Sep 19, 2025	3,005	-3.84%	3,084	185,600	0	259,800	ー
Sep 12, 2025	3,125	+3.65%	3,047	217,300	0	270,200	ー