GDEP ADVANCE,Inc. 5885
TSE · Japan · Distribution Services
¥3,115.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,115.00 | +0.65% | ¥3,115.00 | ¥3,135.00 | ¥3,075.00 | 19.00K |
| 2026-09-30 | ¥3,095.00 | +0.81% | ¥3,140.00 | ¥3,175.00 | ¥3,085.00 | 18.50K |
| 2026-09-29 | ¥3,070.00 | -2.07% | ¥3,120.00 | ¥3,120.00 | ¥3,055.00 | 24.90K |
| 2026-09-28 | ¥3,135.00 | -1.10% | ¥3,170.00 | ¥3,205.00 | ¥3,125.00 | 18.30K |
| 2026-09-25 | ¥3,170.00 | -2.76% | ¥3,250.00 | ¥3,250.00 | ¥3,160.00 | 26.10K |
| 2026-09-24 | ¥3,260.00 | +2.03% | ¥3,290.00 | ¥3,345.00 | ¥3,235.00 | 30.30K |
| 2026-09-18 | ¥3,195.00 | +1.27% | ¥3,165.00 | ¥3,225.00 | ¥3,155.00 | 26.00K |
| 2026-09-17 | ¥3,155.00 | +2.27% | ¥3,130.00 | ¥3,210.00 | ¥3,100.00 | 24.40K |
| 2026-09-16 | ¥3,085.00 | 0.00% | ¥3,090.00 | ¥3,090.00 | ¥2,986.00 | 32.40K |
| 2026-09-15 | ¥3,085.00 | +0.16% | ¥3,060.00 | ¥3,110.00 | ¥3,000.00 | 27.70K |
| 2026-09-14 | ¥3,080.00 | -3.14% | ¥3,180.00 | ¥3,180.00 | ¥3,060.00 | 34.20K |
| 2026-09-11 | ¥3,180.00 | -4.65% | ¥3,235.00 | ¥3,280.00 | ¥3,155.00 | 42.70K |
| 2026-09-10 | ¥3,335.00 | -0.60% | ¥3,360.00 | ¥3,380.00 | ¥3,290.00 | 21.60K |
| 2026-09-09 | ¥3,355.00 | -2.89% | ¥3,420.00 | ¥3,480.00 | ¥3,340.00 | 37.90K |
| 2026-09-08 | ¥3,455.00 | -1.29% | ¥3,505.00 | ¥3,565.00 | ¥3,435.00 | 55.60K |
| 2026-09-07 | ¥3,500.00 | +3.55% | ¥3,430.00 | ¥3,630.00 | ¥3,405.00 | 90.90K |
| 2026-09-04 | ¥3,380.00 | +8.68% | ¥3,150.00 | ¥3,425.00 | ¥3,120.00 | 54.70K |
| 2026-09-03 | ¥3,110.00 | -1.58% | ¥3,190.00 | ¥3,230.00 | ¥3,110.00 | 36.80K |
| 2026-09-02 | ¥3,160.00 | -4.10% | ¥3,225.00 | ¥3,230.00 | ¥3,130.00 | 38.80K |
| 2026-09-01 | ¥3,295.00 | -4.22% | ¥3,405.00 | ¥3,440.00 | ¥3,270.00 | 45.00K |
| 2026-08-31 | ¥3,440.00 | -1.15% | ¥3,440.00 | ¥3,470.00 | ¥3,365.00 | 52.90K |
| 2026-08-28 | ¥3,480.00 | +5.61% | ¥3,300.00 | ¥3,575.00 | ¥3,280.00 | 135.50K |
| 2026-08-27 | ¥3,295.00 | +3.62% | ¥3,240.00 | ¥3,350.00 | ¥3,180.00 | 95.80K |
| 2026-08-26 | ¥3,180.00 | 0.00% | ¥3,180.00 | ¥3,225.00 | ¥3,110.00 | 58.70K |
| 2026-08-25 | ¥3,180.00 | +5.47% | ¥3,030.00 | ¥3,190.00 | ¥2,991.00 | 27.70K |
| 2026-08-24 | ¥3,015.00 | -4.89% | ¥3,170.00 | ¥3,170.00 | ¥3,010.00 | 28.70K |
| 2026-08-21 | ¥3,170.00 | +6.99% | ¥2,963.00 | ¥3,170.00 | ¥2,925.00 | 44.90K |
| 2026-08-20 | ¥2,963.00 | +1.30% | ¥2,975.00 | ¥2,986.00 | ¥2,900.00 | 22.90K |
| 2026-08-19 | ¥2,925.00 | -5.19% | ¥2,988.00 | ¥2,996.00 | ¥2,905.00 | 39.70K |
| 2026-08-18 | ¥3,085.00 | -1.59% | ¥3,175.00 | ¥3,210.00 | ¥3,085.00 | 41.00K |
| 2026-08-17 | ¥3,135.00 | -4.57% | ¥3,215.00 | ¥3,220.00 | ¥3,100.00 | 66.80K |
| 2026-08-14 | ¥3,285.00 | +6.31% | ¥3,105.00 | ¥3,320.00 | ¥3,100.00 | 124.30K |
| 2026-08-13 | ¥3,090.00 | +2.15% | ¥3,030.00 | ¥3,110.00 | ¥3,030.00 | 36.50K |
| 2026-08-12 | ¥3,025.00 | +1.68% | ¥2,996.00 | ¥3,070.00 | ¥2,960.00 | 37.00K |
| 2026-08-10 | ¥2,975.00 | +1.57% | ¥2,965.00 | ¥3,000.00 | ¥2,960.00 | 27.50K |
| 2026-08-07 | ¥2,929.00 | -2.33% | ¥2,990.00 | ¥3,000.00 | ¥2,890.00 | 29.50K |
| 2026-08-06 | ¥2,999.00 | +4.17% | ¥2,886.00 | ¥3,020.00 | ¥2,856.00 | 79.40K |
| 2026-08-05 | ¥2,879.00 | +4.20% | ¥2,792.00 | ¥2,899.00 | ¥2,783.00 | 67.70K |
| 2026-08-04 | ¥2,763.00 | +2.83% | ¥2,700.00 | ¥2,765.00 | ¥2,690.00 | 18.60K |
| 2026-08-03 | ¥2,687.00 | -0.63% | ¥2,681.00 | ¥2,720.00 | ¥2,611.00 | 20.10K |
| 2026-07-31 | ¥2,704.00 | +4.52% | ¥2,637.00 | ¥2,735.00 | ¥2,629.00 | 31.20K |
| 2026-07-30 | ¥2,587.00 | +2.78% | ¥2,530.00 | ¥2,616.00 | ¥2,523.00 | 16.80K |
| 2026-07-29 | ¥2,517.00 | -1.33% | ¥2,601.00 | ¥2,601.00 | ¥2,494.00 | 39.00K |
| 2026-07-28 | ¥2,551.00 | -6.86% | ¥2,691.00 | ¥2,692.00 | ¥2,550.00 | 46.70K |
| 2026-07-27 | ¥2,739.00 | +2.58% | ¥2,672.00 | ¥2,756.00 | ¥2,672.00 | 23.80K |
| 2026-07-24 | ¥2,670.00 | -2.87% | ¥2,702.00 | ¥2,746.00 | ¥2,645.00 | 47.90K |
| 2026-07-23 | ¥2,749.00 | +2.46% | ¥2,700.00 | ¥2,774.00 | ¥2,662.00 | 50.70K |
| 2026-07-22 | ¥2,683.00 | +2.99% | ¥2,655.00 | ¥2,725.00 | ¥2,590.00 | 66.20K |
| 2026-07-21 | ¥2,605.00 | +0.31% | ¥2,609.00 | ¥2,628.00 | ¥2,507.00 | 48.20K |
| 2026-07-17 | ¥2,597.00 | -6.52% | ¥2,705.00 | ¥2,705.00 | ¥2,498.00 | 158.10K |
| 2026-07-16 | ¥2,778.00 | -5.19% | ¥2,931.00 | ¥2,931.00 | ¥2,777.00 | 123.10K |
| 2026-07-15 | ¥2,930.00 | -8.01% | ¥2,899.00 | ¥2,930.00 | ¥2,810.00 | 248.10K |
| 2026-07-14 | ¥3,185.00 | +4.26% | ¥2,985.00 | ¥3,220.00 | ¥2,950.00 | 130.70K |
| 2026-07-13 | ¥3,055.00 | +0.16% | ¥3,080.00 | ¥3,200.00 | ¥3,010.00 | 99.50K |
| 2026-07-10 | ¥3,050.00 | +2.69% | ¥2,998.00 | ¥3,075.00 | ¥2,923.00 | 43.70K |
| 2026-07-09 | ¥2,970.00 | +4.28% | ¥2,898.00 | ¥3,080.00 | ¥2,823.00 | 68.90K |
| 2026-07-08 | ¥2,848.00 | -1.04% | ¥2,882.00 | ¥2,901.00 | ¥2,818.00 | 16.40K |
| 2026-07-07 | ¥2,878.00 | -0.76% | ¥2,902.00 | ¥2,965.00 | ¥2,857.00 | 21.50K |
| 2026-07-06 | ¥2,900.00 | -1.36% | ¥2,990.00 | ¥2,990.00 | ¥2,890.00 | 21.90K |
| 2026-07-03 | ¥2,940.00 | +1.73% | ¥2,900.00 | ¥2,940.00 | ¥2,800.00 | 20.50K |
| 2026-07-02 | ¥2,890.00 | +1.33% | ¥2,902.00 | ¥2,907.00 | ¥2,830.00 | 20.20K |
| 2026-07-01 | ¥2,852.00 | +1.68% | ¥2,805.00 | ¥2,878.00 | ¥2,794.00 | 30.90K |
| 2026-06-30 | ¥2,805.00 | +0.61% | ¥2,815.00 | ¥2,848.00 | ¥2,701.00 | 24.90K |
| 2026-06-29 | ¥2,788.00 | -0.18% | ¥2,885.00 | ¥2,911.00 | ¥2,750.00 | 27.00K |
| 2026-06-26 | ¥2,793.00 | -4.84% | ¥2,886.00 | ¥2,899.00 | ¥2,760.00 | 33.20K |
| 2026-06-25 | ¥2,935.00 | +1.63% | ¥2,943.00 | ¥2,980.00 | ¥2,880.00 | 21.00K |
| 2026-06-24 | ¥2,888.00 | -2.27% | ¥2,933.00 | ¥3,005.00 | ¥2,882.00 | 24.50K |
| 2026-06-23 | ¥2,955.00 | -5.89% | ¥3,115.00 | ¥3,130.00 | ¥2,940.00 | 50.50K |
| 2026-06-22 | ¥3,140.00 | +7.31% | ¥2,976.00 | ¥3,200.00 | ¥2,961.00 | 85.40K |
| 2026-06-19 | ¥2,926.00 | -5.76% | ¥3,100.00 | ¥3,100.00 | ¥2,890.00 | 63.20K |
| 2026-06-18 | ¥3,105.00 | +6.52% | ¥2,915.00 | ¥3,145.00 | ¥2,910.00 | 101.20K |
| 2026-06-17 | ¥2,915.00 | +2.71% | ¥2,788.00 | ¥2,955.00 | ¥2,722.00 | 71.90K |
| 2026-06-16 | ¥2,838.00 | +9.41% | ¥2,715.00 | ¥2,855.00 | ¥2,694.00 | 86.60K |
| 2026-06-15 | ¥2,594.00 | +6.27% | ¥2,607.00 | ¥2,618.00 | ¥2,541.00 | 31.80K |
| 2026-06-12 | ¥2,441.00 | -1.61% | ¥2,540.00 | ¥2,540.00 | ¥2,430.00 | 34.30K |
| 2026-06-11 | ¥2,481.00 | -1.43% | ¥2,467.00 | ¥2,493.00 | ¥2,404.00 | 39.20K |
| 2026-06-10 | ¥2,517.00 | -5.34% | ¥2,665.00 | ¥2,667.00 | ¥2,491.00 | 70.50K |
| 2026-06-09 | ¥2,659.00 | -1.48% | ¥2,749.00 | ¥2,749.00 | ¥2,620.00 | 34.10K |
| 2026-06-08 | ¥2,699.00 | -4.60% | ¥2,700.00 | ¥2,727.00 | ¥2,633.00 | 57.50K |
| 2026-06-05 | ¥2,829.00 | -0.39% | ¥2,842.00 | ¥2,900.00 | ¥2,829.00 | 22.20K |
| 2026-06-04 | ¥2,840.00 | -0.66% | ¥2,850.00 | ¥2,898.00 | ¥2,790.00 | 27.80K |
| 2026-06-03 | ¥2,859.00 | +1.02% | ¥2,880.00 | ¥2,916.00 | ¥2,833.00 | 48.00K |
| 2026-06-02 | ¥2,830.00 | -1.91% | ¥2,930.00 | ¥2,930.00 | ¥2,771.00 | 53.30K |
| 2026-06-01 | ¥2,885.00 | -3.54% | ¥3,025.00 | ¥3,070.00 | ¥2,860.00 | 59.50K |
| 2026-05-29 | ¥2,991.00 | -0.63% | ¥3,075.00 | ¥3,175.00 | ¥2,982.00 | 58.70K |
| 2026-05-28 | ¥3,010.00 | -3.22% | ¥3,090.00 | ¥3,105.00 | ¥2,938.00 | 71.70K |
| 2026-05-27 | ¥3,110.00 | -6.33% | ¥3,370.00 | ¥3,370.00 | ¥3,110.00 | 61.60K |
| 2026-05-26 | ¥3,320.00 | +4.73% | ¥3,180.00 | ¥3,380.00 | ¥3,120.00 | 80.90K |
| 2026-05-25 | ¥3,170.00 | +1.60% | ¥3,225.00 | ¥3,245.00 | ¥3,120.00 | 55.70K |
| 2026-05-22 | ¥3,120.00 | +6.85% | ¥2,933.00 | ¥3,130.00 | ¥2,933.00 | 70.20K |