kabutan

GDEP ADVANCE,Inc.(5885) Historical

5885
TSE Standard
GDEP ADVANCE,Inc.
2,929
JPY
-28
(-0.95%)
Dec 5, 2:54 pm JST
18.94
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
2,900
Dec 5, 2:41 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,640 3,150 2,400 2,929 +329 +12.65% 554,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,185 3,240 2,500 2,600 -345 -11.71% 657,200
Oct, 2025 2,849 3,225 2,773 2,945 +75 +2.61% 870,200
Sep, 2025 3,085 3,165 2,870 2,870 -320 -10.03% 930,000
Aug, 2025 3,365 3,550 3,105 3,190 -215 -6.31% 1,757,000
Jul, 2025 3,125 3,670 2,890 3,405 +245 +7.75% 3,449,400
Jun, 2025 2,420 3,275 2,328 3,160 +690 +27.94% 1,994,900
May, 2025 1,817 2,597 1,780 2,470 +661 +36.54% 900,500
Apr, 2025 1,997 1,997 1,430 1,809 -162 -8.22% 684,200
Mar, 2025 2,074 2,091 1,908 1,971 -54 -2.67% 289,100
Feb, 2025 2,145 2,350 1,998 2,025 -145 -6.68% 643,500
Jan, 2025 2,200 2,429 1,982 2,170 +67 +3.19% 1,532,700
Dec, 2024 2,407 2,443 1,923 2,103 -299 -12.45% 853,700
Nov, 2024 2,557 2,770 2,362 2,402 -230 -8.74% 986,600
Oct, 2024 2,245 2,817 2,152 2,632 +412 +18.56% 2,017,200
Sep, 2024 2,212 2,335 2,095 2,220 +45 +2.07% 990,000
Aug, 2024 2,475 2,495 1,787 2,175 -267 -10.93% 1,543,200
Jul, 2024 2,625 2,975 2,365 2,442 +12 +0.49% 4,117,600
Jun, 2024 2,685 2,685 2,275 2,430 -192 -7.32% 1,168,800
May, 2024 2,480 3,025 2,377 2,622 +120 +4.80% 2,372,800
Apr, 2024 3,217 3,247 2,362 2,502 -713 -22.18% 3,992,400