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
Dec 5, 2025	2,640	3,150	2,400	2,808	+208	+8.00%	529,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	3,015	-5.49%	3,053	272,200	100	271,700	2,717.00
Aug 29, 2025	3,190	+2.74%	3,338	548,400	100	284,800	2,848.00
Aug 22, 2025	3,105	-8.54%	3,268	332,300	0	292,300	ー
Aug 15, 2025	3,395	+4.30%	3,395	351,800	2,400	271,800	113.25
Aug 8, 2025	3,255	-5.52%	3,350	393,800	0	285,200	ー
Aug 1, 2025	3,445	+12.40%	3,259	626,800	0	292,800	ー
Jul 25, 2025	3,065	+2.51%	3,005	442,900	0	291,700	ー
Jul 18, 2025	2,990	-16.60%	3,168	1,340,400	0	320,300	ー