Education
About Us
Working with TipRanks
Follow Us
GMO AD Partners Inc. (JP:4784)
:4784
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
735.00
747.00
716.00
719.00
719.00
-1.64%
298,400
0.16
Mar 16, 2026
731.00
742.00
723.00
731.00
731.00
+0.14%
157,400
0.08
Mar 13, 2026
725.00
739.00
721.00
730.00
730.00
-1.08%
171,900
0.09
Mar 12, 2026
748.00
748.00
734.00
738.00
738.00
-1.34%
196,200
0.10
Mar 11, 2026
750.00
777.00
745.00
748.00
748.00
+1.08%
446,700
0.23
Mar 10, 2026
748.00
760.00
738.00
740.00
740.00
-2.63%
323,600
0.17
Mar 09, 2026
722.00
762.00
711.00
760.00
760.00
-0.91%
709,500
0.36
Mar 06, 2026
738.00
769.00
733.00
767.00
767.00
+3.79%
424,300
0.21
Mar 05, 2026
730.00
746.00
729.00
739.00
739.00
+4.53%
418,200
0.21
Mar 04, 2026
716.00
732.00
706.00
707.00
707.00
-3.28%
557,800
0.28
Mar 03, 2026
746.00
755.00
726.00
731.00
731.00
-3.18%
520,500
0.26
Mar 02, 2026
766.00
768.00
748.00
755.00
755.00
-1.95%
277,900
0.14
Feb 27, 2026
760.00
780.00
751.00
770.00
770.00
0.00%
682,300
0.34
Feb 26, 2026
696.00
770.00
696.00
770.00
770.00
+9.53%
1,217,900
0.61
Feb 25, 2026
685.00
722.00
684.00
703.00
703.00
+4.15%
920,700
0.46
Feb 24, 2026
720.00
720.00
674.00
675.00
675.00
-6.77%
953,700
0.48
Feb 23, 2026
724.00
750.00
724.00
724.00
724.00
0.00%
0
0.00
Feb 20, 2026
750.00
750.00
724.00
724.00
724.00
-3.85%
526,700
0.26
Feb 19, 2026
775.00
783.00
753.00
753.00
753.00
-2.59%
403,300
0.20
Feb 18, 2026
767.00
782.00
756.00
773.00
773.00
+0.78%
583,500
0.29
Feb 17, 2026
782.00
800.00
766.00
767.00
767.00
-1.16%
511,300
0.25
Feb 16, 2026
795.00
797.00
766.00
776.00
776.00
-3.48%
877,500
0.43
Feb 13, 2026
805.00
843.00
787.00
804.00
804.00
-9.97%
1,978,400
0.97
Feb 12, 2026
820.00
901.00
809.00
893.00
893.00
+11.76%
3,010,200
1.50
Feb 11, 2026
799.00
814.00
765.00
799.00
799.00
0.00%
0
0.00
Feb 10, 2026
765.00
814.00
765.00
799.00
799.00
+4.58%
839,200
0.41
Feb 09, 2026
770.00
772.00
758.00
764.00
764.00
+0.66%
574,600
0.28
Feb 06, 2026
772.00
778.00
745.00
759.00
759.00
-1.68%
412,400
0.20
Feb 05, 2026
735.00
782.00
735.00
772.00
772.00
+4.75%
670,300
0.32
Feb 04, 2026
734.00
753.00
732.00
737.00
737.00
-0.94%
364,000
0.17
Feb 03, 2026
742.00
759.00
740.00
744.00
744.00
+0.54%
432,300
0.20
Feb 02, 2026
740.00
772.00
735.00
740.00
740.00
+2.07%
835,900
0.39
Jan 30, 2026
752.00
756.00
725.00
725.00
725.00
-4.98%
1,185,900
0.56
Jan 29, 2026
772.00
774.00
755.00
763.00
763.00
-3.05%
799,400
0.37
Jan 28, 2026
800.00
804.00
785.00
787.00
787.00
-2.72%
594,600
0.28
Jan 27, 2026
825.00
828.00
807.00
809.00
809.00
-1.34%
447,300
0.21
Jan 26, 2026
810.00
831.00
804.00
820.00
820.00
+0.86%
423,200
0.20
Jan 23, 2026
816.00
834.00
807.00
813.00
813.00
-0.61%
765,300
0.36
Jan 22, 2026
843.00
860.00
812.00
818.00
818.00
-4.10%
1,108,500
0.52
Jan 21, 2026
878.00
890.00
843.00
853.00
853.00
-6.06%
1,607,900
0.76
Jan 20, 2026
865.00
952.00
854.00
908.00
908.00
+5.95%
3,031,000
1.46
Jan 19, 2026
854.00
868.00
837.00
857.00
857.00
-0.12%
628,600
0.30
Jan 16, 2026
878.00
880.00
857.00
858.00
858.00
-3.92%
810,100
0.39
Jan 15, 2026
872.00
897.00
862.00
893.00
893.00
+2.29%
875,100
0.43
Jan 14, 2026
904.00
908.00
868.00
873.00
873.00
-3.43%
1,321,700
0.65
Jan 13, 2026
949.00
954.00
902.00
904.00
904.00
-2.59%
1,379,200
0.68
Jan 12, 2026
928.00
947.00
873.00
928.00
928.00
0.00%
0
0.00
Jan 09, 2026
896.00
947.00
873.00
928.00
928.00
+4.86%
2,699,000
1.34
Jan 08, 2026
885.00
913.00
860.00
885.00
885.00
-0.67%
1,559,000
0.78
Jan 07, 2026
904.00
916.00
875.00
891.00
891.00
-1.87%
1,541,000
0.78
Rows: