GMO AD Partners Inc. (JP:4784)
:4784
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
797.00
805.00
771.00
778.00
778.00
-1.64%
491,400
0.69
Apr 07, 2026
807.00
812.00
758.00
791.00
791.00
-0.88%
1,038,300
1.44
Apr 06, 2026
745.00
798.00
742.00
798.00
798.00
+8.87%
1,585,200
2.20
Apr 03, 2026
694.00
734.00
694.00
733.00
733.00
+7.16%
487,600
0.65
Apr 02, 2026
711.00
718.00
679.00
684.00
684.00
-3.53%
337,100
0.43
Apr 01, 2026
699.00
715.00
692.00
709.00
709.00
+2.75%
327,400
0.42
Mar 31, 2026
676.00
703.00
674.00
690.00
690.00
+2.37%
338,800
0.44
Mar 30, 2026
666.00
681.00
663.00
674.00
674.00
-1.62%
250,200
0.33
Mar 27, 2026
665.00
703.00
665.00
690.00
685.09
+3.14%
450,700
0.53
Mar 26, 2026
690.00
690.00
664.00
669.00
664.24
-3.04%
409,700
0.44
Mar 25, 2026
693.00
699.00
686.00
690.00
685.09
+1.92%
340,300
0.29
Mar 24, 2026
687.00
698.00
665.00
677.00
672.18
+1.50%
351,600
0.24
Mar 23, 2026
699.00
699.00
666.00
667.00
662.25
-6.58%
542,400
0.34
Mar 20, 2026
714.00
727.00
714.00
714.00
708.92
0.00%
0
0.00
Mar 19, 2026
718.00
727.00
714.00
714.00
708.92
-2.99%
197,900
0.11
Mar 18, 2026
717.00
743.00
717.00
736.00
730.76
+2.36%
251,000
0.13
Mar 17, 2026
735.00
747.00
716.00
719.00
713.88
-1.64%
298,400
0.16
Mar 16, 2026
731.00
742.00
723.00
731.00
725.80
+0.14%
157,400
0.08
Mar 13, 2026
725.00
739.00
721.00
730.00
724.81
-1.08%
171,900
0.09
Mar 12, 2026
748.00
748.00
734.00
738.00
732.75
-1.34%
196,200
0.10
Mar 11, 2026
750.00
777.00
745.00
748.00
742.68
+1.08%
446,700
0.23
Mar 10, 2026
748.00
760.00
738.00
740.00
734.73
-2.63%
323,600
0.17
Mar 09, 2026
722.00
762.00
711.00
760.00
754.59
-0.91%
709,500
0.36
Mar 06, 2026
738.00
769.00
733.00
767.00
761.54
+3.79%
424,300
0.21
Mar 05, 2026
730.00
746.00
729.00
739.00
733.74
+4.53%
418,200
0.21
Mar 04, 2026
716.00
732.00
706.00
707.00
701.97
-3.28%
557,800
0.28
Mar 03, 2026
746.00
755.00
726.00
731.00
725.80
-3.18%
520,500
0.26
Mar 02, 2026
766.00
768.00
748.00
755.00
749.63
-1.95%
277,900
0.14
Feb 27, 2026
760.00
780.00
751.00
770.00
764.52
0.00%
682,300
0.34
Feb 26, 2026
696.00
770.00
696.00
770.00
764.52
+9.53%
1,217,900
0.61
Feb 25, 2026
685.00
722.00
684.00
703.00
698.00
+4.15%
920,700
0.46
Feb 24, 2026
720.00
720.00
674.00
675.00
670.20
-6.77%
953,700
0.48
Feb 23, 2026
724.00
750.00
724.00
724.00
718.85
0.00%
0
0.00
Feb 20, 2026
750.00
750.00
724.00
724.00
718.85
-3.85%
526,700
0.26
Feb 19, 2026
775.00
783.00
753.00
753.00
747.64
-2.59%
403,300
0.20
Feb 18, 2026
767.00
782.00
756.00
773.00
767.50
+0.78%
583,500
0.29
Feb 17, 2026
782.00
800.00
766.00
767.00
761.54
-1.16%
511,300
0.26
Feb 16, 2026
795.00
797.00
766.00
776.00
770.48
-3.48%
877,500
0.44
Feb 13, 2026
805.00
843.00
787.00
804.00
798.28
-9.97%
1,978,400
1.00
Feb 12, 2026
820.00
901.00
809.00
893.00
886.65
+11.76%
3,010,200
1.55
Feb 11, 2026
799.00
814.00
765.00
799.00
793.31
0.00%
0
0.00
Feb 10, 2026
765.00
814.00
765.00
799.00
793.31
+4.58%
839,200
0.42
Feb 09, 2026
770.00
772.00
758.00
764.00
758.56
+0.66%
574,600
0.28
Feb 06, 2026
772.00
778.00
745.00
759.00
753.60
-1.68%
412,400
0.20
Feb 05, 2026
735.00
782.00
735.00
772.00
766.51
+4.75%
670,300
0.33
Feb 04, 2026
734.00
753.00
732.00
737.00
731.76
-0.94%
364,000
0.18
Feb 03, 2026
742.00
759.00
740.00
744.00
738.71
+0.54%
432,300
0.21
Feb 02, 2026
740.00
772.00
735.00
740.00
734.73
+2.07%
835,900
0.40
Jan 30, 2026
752.00
756.00
725.00
725.00
719.84
-4.98%
1,185,900
0.57
Jan 29, 2026
772.00
774.00
755.00
763.00
757.57
-3.05%
799,400
0.38
Rows: