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%	150,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,981	3,085	2,936	2,943	+12	+0.41%	155,100
Apr 17, 2026	2,930	3,230	2,866	2,931	+11	+0.38%	408,400
Apr 10, 2026	2,879	3,010	2,839	2,920	+59	+2.06%	130,300
Apr 3, 2026	2,891	2,932	2,740	2,861	-108	-3.64%	131,500
Mar 27, 2026	2,628	3,090	2,580	2,969	+208	+7.53%	361,100
Mar 19, 2026	2,739	2,895	2,730	2,761	-24	-0.86%	73,800
Mar 13, 2026	2,730	2,944	2,610	2,785	-114	-3.93%	155,700
Mar 6, 2026	2,883	2,914	2,570	2,899	-71	-2.39%	263,300
Feb 27, 2026	2,906	3,115	2,809	2,970	+50	+1.71%	221,900
Feb 20, 2026	2,929	3,145	2,905	2,920	+60	+2.10%	183,500
Feb 13, 2026	2,750	2,949	2,721	2,860	+153	+5.65%	156,000
Feb 6, 2026	2,931	2,997	2,656	2,707	-208	-7.14%	187,700
Jan 30, 2026	3,025	3,045	2,905	2,915	-120	-3.95%	156,800
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