JPX · 5885 · stock
GDEP ADVANCE,Inc. (5885) stock price history
Every JPX trading session of GDEP ADVANCE,Inc. from Jun 30, 2023 to Nov 13, 2026: 819 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5885 adjusted close, 2023 to 2026
- ¥4,185
- All time high, 2023
- ¥3,630
- 52 week high, ¥2,310 low
- 819
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5885 key facts
- GDEP ADVANCE,Inc. (5885) closed at ¥2,737 on Nov 13, 2026 on JPX.
- 5885's all time high close is ¥4,185, set on Jul 4, 2023; its all time low close is ¥1,451 on Apr 7, 2025.
- 5885's 52 week range is ¥2,310 to ¥3,630.
- 5885 returned -2.5% over the year to Nov 13, 2026.
- Since Jun 30, 2023 5885 returned -17%, -5.5% a year compounded.
- 5885's deepest drawdown was -65.3% from Jul 4, 2023 to Apr 7, 2025.
- DataCedar holds 819 daily sessions of 5885 history from Jun 30, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5885 price chart, 2023 to 2026
5885 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -11.4% |
| 6 months | -7.8% |
| Year to date | +3.4% |
| 1 year | -2.5% |
| 3 years | +61.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 30, 2023 | -17.4% |
| Compound annual growth, 3.4 years | -5.5% |
5885 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,185 on Jul 4, 2023
- All time low close
- ¥1,451 on Apr 7, 2025
- 52 week high
- ¥3,630 on Sep 7, 2026
- 52 week low
- ¥2,310 on Nov 6, 2026
- Deepest drawdown
- -65.3% from Jul 4, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +28.9% on Feb 27, 2024
- Worst single session
- -18.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 60.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +29%
- Worst calendar year
- 2024, +4%
5885 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 30, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,777 | ¥3,630 | ¥2,310 | ¥2,737 | +3.4% | 10.4M | 206 |
| 2025 | ¥2,146 | ¥3,618 | ¥1,395 | ¥2,648 | +29.1% | 16M | 243 |
| 2024 | ¥1,910 | ¥4,023 | ¥1,743 | ¥2,051 | +3.6% | 46.6M | 245 |
| 2023 | ¥2,588 | ¥4,508 | ¥1,624 | ¥1,980 | n/a | 126.7M | 125 |
5885 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,737 | -11.7% |
| October 2026 | ¥3,100 | +0.2% |
| September 2026 | ¥3,095 | -10.0% |
| August 2026 | ¥3,440 | +27.2% |
| July 2026 | ¥2,704 | -3.6% |
| June 2026 | ¥2,805 | -6.2% |
| May 2026 | ¥2,991 | +1.7% |
| April 2026 | ¥2,940 | +8.4% |
| March 2026 | ¥2,713 | -7.3% |
| February 2026 | ¥2,928 | +1.9% |
| January 2026 | ¥2,874 | +8.5% |
| December 2025 | ¥2,648 | +3.3% |
About the 5885 data
Daily bars. 819 sessions from Jun 30, 2023 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5885/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5885 share price history
