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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,950	3,275	2,919	3,010	+67	+2.28%	151,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,943	+0.41%	3,002	155,100	100	145,100	1,451.00
Apr 17, 2026	2,931	+0.38%	3,013	408,400	0	165,100	ー
Apr 10, 2026	2,920	+2.06%	2,938	130,300	0	158,900	ー
Apr 3, 2026	2,861	-3.64%	2,829	131,500	0	153,900	ー
Mar 27, 2026	2,969	+7.53%	2,929	361,100	100	163,800	1,638.00
Mar 19, 2026	2,761	-0.86%	2,816	73,800	0	178,000	ー
Mar 13, 2026	2,785	-3.93%	2,796	155,700	0	181,200	ー
Mar 6, 2026	2,899	-2.39%	2,779	263,300	100	195,500	1,955.00
Feb 27, 2026	2,970	+1.71%	2,971	221,900	0	196,600	ー
Feb 20, 2026	2,920	+2.10%	3,012	183,500	100	191,300	1,913.00
Feb 13, 2026	2,860	+5.65%	2,859	156,000	100	201,700	2,017.00
Feb 6, 2026	2,707	-7.14%	2,833	187,700	200	207,100	1,035.50
Jan 30, 2026	2,915	-3.95%	2,952	156,800	0	215,600	ー
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