Education
About Us
Working with TipRanks
Follow Us
GMO AD Partners Inc. (JP:4784)
:4784
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
634.00
667.00
631.00
659.00
659.00
+3.62%
930,600
0.95
Dec 17, 2025
629.00
639.00
616.00
636.00
636.00
+0.95%
1,123,600
1.14
Dec 16, 2025
658.00
668.00
630.00
630.00
630.00
-5.26%
1,103,700
1.08
Dec 15, 2025
646.00
672.00
639.00
665.00
665.00
+4.07%
1,194,600
1.05
Dec 12, 2025
652.00
661.00
638.00
639.00
639.00
-1.84%
849,300
0.75
Dec 11, 2025
676.00
677.00
649.00
651.00
651.00
-3.70%
979,300
0.87
Dec 10, 2025
671.00
680.00
663.00
676.00
676.00
+0.15%
729,900
0.64
Dec 09, 2025
679.00
735.00
674.00
675.00
675.00
+0.75%
2,178,900
1.95
Dec 08, 2025
671.00
673.00
662.00
670.00
670.00
-1.18%
721,500
0.64
Dec 05, 2025
681.00
687.00
671.00
678.00
678.00
-0.59%
614,200
0.54
Dec 04, 2025
685.00
688.00
675.00
682.00
682.00
+0.59%
927,900
0.82
Dec 03, 2025
702.00
709.00
678.00
678.00
678.00
-4.51%
1,156,000
1.03
Dec 02, 2025
722.00
739.00
709.00
710.00
710.00
-1.93%
735,300
0.66
Dec 01, 2025
744.00
746.00
724.00
724.00
724.00
-2.43%
773,200
0.69
Nov 28, 2025
770.00
770.00
740.00
742.00
742.00
-1.85%
721,900
0.63
Nov 27, 2025
746.00
777.00
737.00
756.00
756.00
+1.20%
761,000
0.66
Nov 26, 2025
741.00
754.00
732.00
747.00
747.00
+0.95%
635,900
0.55
Nov 25, 2025
789.00
790.00
738.00
740.00
740.00
-3.27%
791,400
0.68
Nov 21, 2025
749.00
771.00
749.00
765.00
765.00
+1.32%
701,700
0.60
Nov 20, 2025
769.00
779.00
750.00
755.00
755.00
-1.31%
864,000
0.74
Nov 19, 2025
793.00
797.00
760.00
765.00
765.00
-2.67%
696,500
0.59
Nov 18, 2025
809.00
816.00
783.00
786.00
786.00
-4.03%
757,000
0.64
Nov 17, 2025
833.00
863.00
800.00
819.00
819.00
-1.44%
873,800
0.74
Nov 14, 2025
915.00
920.00
830.00
831.00
831.00
-4.81%
2,192,500
1.85
Nov 13, 2025
882.00
886.00
860.00
873.00
873.00
-1.91%
1,304,000
1.08
Nov 12, 2025
835.00
927.00
831.00
890.00
890.00
+7.88%
2,459,300
2.07
Nov 11, 2025
793.00
852.00
787.00
825.00
825.00
+5.50%
1,898,000
1.60
Nov 10, 2025
804.00
808.00
778.00
782.00
782.00
-2.37%
1,018,000
0.85
Nov 07, 2025
805.00
812.00
785.00
801.00
801.00
-1.72%
1,160,900
0.92
Nov 06, 2025
841.00
843.00
806.00
815.00
815.00
-3.09%
1,201,700
0.93
Nov 05, 2025
844.00
851.00
821.00
841.00
841.00
-1.87%
1,203,300
0.85
Nov 04, 2025
935.00
938.00
856.00
857.00
857.00
-9.50%
1,876,200
1.33
Oct 31, 2025
960.00
970.00
937.00
947.00
947.00
-2.57%
1,024,600
0.71
Oct 30, 2025
1,021.00
1,022.00
972.00
972.00
972.00
-6.09%
1,563,600
1.06
Oct 29, 2025
1,136.00
1,139.00
1,015.00
1,035.00
1,035.00
-9.13%
1,724,900
1.06
Oct 28, 2025
1,073.00
1,141.00
1,065.00
1,139.00
1,139.00
+6.35%
1,128,700
0.68
Oct 27, 2025
1,050.00
1,085.00
1,048.00
1,071.00
1,071.00
+2.19%
402,900
0.24
Oct 24, 2025
1,060.00
1,073.00
1,045.00
1,048.00
1,048.00
+0.10%
278,500
0.16
Oct 23, 2025
1,048.00
1,076.00
1,046.00
1,047.00
1,047.00
-0.95%
279,900
0.16
Oct 22, 2025
1,018.00
1,065.00
1,018.00
1,057.00
1,057.00
+2.72%
329,500
0.18
Oct 21, 2025
1,020.00
1,045.00
1,017.00
1,029.00
1,029.00
0.00%
292,100
0.15
Oct 20, 2025
1,025.00
1,092.00
1,021.00
1,029.00
1,029.00
+2.69%
758,900
0.39
Oct 17, 2025
1,036.00
1,047.00
1,001.00
1,002.00
1,002.00
-4.39%
684,000
0.31
Oct 16, 2025
1,058.00
1,068.00
1,045.00
1,048.00
1,048.00
-1.87%
277,300
0.11
Oct 15, 2025
1,060.00
1,074.00
1,051.00
1,068.00
1,068.00
+2.20%
232,100
0.08
Oct 14, 2025
1,058.00
1,085.00
1,036.00
1,045.00
1,045.00
-3.60%
553,400
0.18
Oct 10, 2025
1,120.00
1,136.00
1,076.00
1,084.00
1,084.00
-5.41%
621,400
0.20
Oct 09, 2025
1,070.00
1,153.00
1,069.00
1,146.00
1,146.00
+7.10%
1,283,500
0.41
Oct 08, 2025
1,070.00
1,086.00
1,057.00
1,070.00
1,070.00
-0.74%
285,400
0.09
Oct 07, 2025
1,092.00
1,109.00
1,068.00
1,078.00
1,078.00
-1.10%
413,500
0.13
Rows: