Want to see JP:4784 full AI Analyst Report?
GMO AD Partners Inc. (4784) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 432.00 | 446.00 | 421.00 | 422.00 | 422.00 | -2.54% | 2,764,900 | 1.44 |
| Oct 29, 2026 | 428.00 | 435.00 | 407.00 | 433.00 | 433.00 | +2.36% | 5,364,600 | 2.87 |
| Oct 28, 2026 | 413.00 | 427.00 | 408.00 | 423.00 | 423.00 | +3.42% | 5,466,700 | 3.02 |
| Oct 27, 2026 | 418.00 | 435.00 | 407.00 | 409.00 | 409.00 | -2.15% | 7,250,500 | 4.06 |
| Oct 26, 2026 | 443.00 | 452.00 | 414.00 | 418.00 | 418.00 | -14.87% | 8,466,000 | 5.06 |
| Oct 23, 2026 | 494.00 | 497.00 | 481.00 | 491.00 | 491.00 | -1.41% | 1,527,600 | 0.92 |
| Oct 22, 2026 | 510.00 | 516.00 | 498.00 | 498.00 | 498.00 | -2.35% | 941,200 | 0.56 |
| Oct 21, 2026 | 513.00 | 516.00 | 508.00 | 510.00 | 510.00 | +0.00% | 804,700 | 0.48 |
| Oct 20, 2026 | 511.00 | 516.00 | 506.00 | 510.00 | 510.00 | +0.00% | 809,600 | 0.48 |
| Oct 19, 2026 | 503.00 | 513.00 | 501.00 | 510.00 | 510.00 | +0.99% | 812,600 | 0.48 |
| Oct 16, 2026 | 496.00 | 514.00 | 496.00 | 505.00 | 505.00 | +2.23% | 1,011,100 | 0.59 |
| Oct 15, 2026 | 505.00 | 506.00 | 491.00 | 494.00 | 494.00 | -2.37% | 1,869,500 | 1.11 |
| Oct 14, 2026 | 512.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.36% | 918,700 | 0.54 |
| Oct 13, 2026 | 517.00 | 519.00 | 512.00 | 513.00 | 513.00 | -1.72% | 630,800 | 0.36 |
| Oct 12, 2026 | 522.00 | 522.00 | 499.00 | 522.00 | 522.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 500.00 | 522.00 | 499.00 | 522.00 | 522.00 | +5.03% | 1,236,500 | 0.69 |
| Oct 08, 2026 | 505.00 | 505.00 | 497.00 | 497.00 | 497.00 | -2.17% | 1,150,300 | 0.64 |
| Oct 07, 2026 | 504.00 | 517.00 | 503.00 | 508.00 | 508.00 | +0.00% | 1,210,600 | 0.67 |
| Oct 06, 2026 | 513.00 | 520.00 | 506.00 | 508.00 | 508.00 | -0.20% | 1,107,700 | 0.61 |
| Oct 05, 2026 | 517.00 | 523.00 | 509.00 | 509.00 | 509.00 | -0.39% | 1,002,100 | 0.54 |
| Oct 02, 2026 | 529.00 | 529.00 | 507.00 | 511.00 | 511.00 | -3.95% | 2,274,900 | 1.23 |
| Oct 01, 2026 | 539.00 | 540.00 | 527.00 | 532.00 | 532.00 | -1.48% | 956,100 | 0.52 |
| Sep 30, 2026 | 534.00 | 548.00 | 529.00 | 540.00 | 540.00 | +1.12% | 1,045,800 | 0.56 |
| Sep 29, 2026 | 549.00 | 551.00 | 533.00 | 534.00 | 534.00 | -2.71% | 997,100 | 0.54 |
| Sep 28, 2026 | 549.00 | 557.00 | 541.00 | 554.00 | 548.87 | +0.54% | 1,005,200 | 0.54 |
| Sep 25, 2026 | 534.00 | 554.00 | 531.00 | 551.00 | 545.90 | +4.36% | 1,634,900 | 0.89 |
| Sep 24, 2026 | 537.00 | 551.00 | 527.00 | 528.00 | 523.11 | -2.22% | 2,217,400 | 1.22 |
| Sep 23, 2026 | 540.00 | 549.00 | 531.00 | 540.00 | 535.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 540.00 | 549.00 | 531.00 | 540.00 | 535.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 540.00 | 549.00 | 531.00 | 540.00 | 535.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 533.00 | 549.00 | 531.00 | 540.00 | 535.00 | +0.75% | 6,861,600 | 3.82 |
| Sep 17, 2026 | 537.00 | 545.00 | 535.00 | 536.00 | 531.04 | -0.56% | 1,061,800 | 0.59 |
| Sep 16, 2026 | 548.00 | 562.00 | 538.00 | 539.00 | 534.01 | -1.46% | 1,453,700 | 0.80 |
| Sep 15, 2026 | 538.00 | 548.00 | 521.00 | 547.00 | 541.93 | +2.82% | 1,863,400 | 1.03 |
| Sep 14, 2026 | 524.00 | 535.00 | 522.00 | 532.00 | 527.07 | +1.72% | 1,229,100 | 0.68 |
| Sep 11, 2026 | 519.00 | 529.00 | 516.00 | 523.00 | 518.16 | -0.95% | 1,057,900 | 0.58 |
| Sep 10, 2026 | 520.00 | 530.00 | 514.00 | 528.00 | 523.11 | +0.76% | 973,500 | 0.53 |
| Sep 09, 2026 | 526.00 | 531.00 | 520.00 | 524.00 | 519.15 | -0.95% | 1,285,500 | 0.70 |
| Sep 08, 2026 | 552.00 | 553.00 | 527.00 | 529.00 | 524.10 | -4.17% | 1,758,300 | 0.96 |
| Sep 07, 2026 | 560.00 | 563.00 | 550.00 | 552.00 | 546.89 | -2.47% | 739,100 | 0.40 |
| Sep 04, 2026 | 545.00 | 572.00 | 541.00 | 566.00 | 560.76 | +5.60% | 2,023,600 | 1.10 |
| Sep 03, 2026 | 542.00 | 547.00 | 536.00 | 536.00 | 531.04 | -0.74% | 1,217,500 | 0.66 |
| Sep 02, 2026 | 555.00 | 569.00 | 540.00 | 540.00 | 535.00 | -4.42% | 2,248,100 | 1.22 |
| Sep 01, 2026 | 558.00 | 568.00 | 545.00 | 565.00 | 559.77 | +1.25% | 2,171,800 | 1.18 |
| Aug 31, 2026 | 580.00 | 586.00 | 555.00 | 558.00 | 552.83 | -4.12% | 5,427,300 | 3.03 |
| Aug 28, 2026 | 590.00 | 608.00 | 580.00 | 582.00 | 576.61 | -1.19% | 2,133,700 | 1.20 |
| Aug 27, 2026 | 570.00 | 593.00 | 560.00 | 589.00 | 583.55 | +3.15% | 1,648,500 | 0.92 |
| Aug 26, 2026 | 570.00 | 576.00 | 563.00 | 571.00 | 565.71 | +0.35% | 1,111,000 | 0.62 |
| Aug 25, 2026 | 574.00 | 580.00 | 566.00 | 569.00 | 563.73 | -0.70% | 1,291,200 | 0.72 |
| Aug 24, 2026 | 599.00 | 611.00 | 571.00 | 573.00 | 567.69 | -4.98% | 2,694,500 | 1.52 |
