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%	150,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,220	3,240	2,923	3,035	-85	-2.72%	269,000
Jan 16, 2026	3,060	3,390	2,900	3,120	+120	+4.00%	499,600
Jan 9, 2026	2,817	3,045	2,778	3,000	+314	+11.69%	405,100
Dec 30, 2025	2,766	2,776	2,670	2,686	-40	-1.47%	90,200
Dec 26, 2025	2,703	2,818	2,650	2,726	+102	+3.89%	320,200
Dec 19, 2025	2,962	3,100	2,599	2,624	-356	-11.95%	334,900
Dec 12, 2025	3,090	3,670	2,887	2,980	-60	-1.97%	909,000
Dec 5, 2025	2,640	3,150	2,400	3,040	+440	+16.92%	589,500
Nov 28, 2025	2,697	2,697	2,526	2,600	-50	-1.89%	97,500
Nov 21, 2025	2,806	2,828	2,500	2,650	-165	-5.86%	171,000
Nov 14, 2025	2,861	2,920	2,811	2,815	-50	-1.75%	117,800
Nov 7, 2025	3,185	3,240	2,851	2,865	-80	-2.72%	270,900
Oct 31, 2025	2,902	3,010	2,800	2,945	+45	+1.55%	163,000
Oct 24, 2025	3,070	3,080	2,837	2,900	-91	-3.04%	147,900
Oct 17, 2025	2,954	3,225	2,944	2,991	+31	+1.05%	284,300
Oct 10, 2025	2,988	3,100	2,915	2,960	+69	+2.39%	184,800
Oct 3, 2025	2,979	3,000	2,773	2,891	-29	-0.99%	156,800
Sep 26, 2025	3,030	3,075	2,883	2,920	-85	-2.83%	188,300
Sep 19, 2025	3,100	3,165	2,990	3,005	-120	-3.84%	185,600
Sep 12, 2025	3,015	3,150	2,966	3,125	+110	+3.65%	217,300