GMO AD Partners Inc. (JP:4784)
:4784
Want to see JP:4784 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
496.00
505.00
481.00
481.00
481.00
+0.21%
1,488,700
1.20
Jun 04, 2026
488.00
491.00
477.00
480.00
480.00
-1.84%
2,044,500
1.68
Jun 03, 2026
500.00
500.00
482.00
489.00
489.00
-2.20%
2,292,400
1.93
Jun 02, 2026
510.00
515.00
497.00
500.00
500.00
-1.57%
1,778,500
1.52
Jun 01, 2026
530.00
535.00
506.00
508.00
508.00
-2.68%
1,715,600
1.49
May 29, 2026
522.00
533.00
521.00
522.00
522.00
+0.97%
1,334,100
1.17
May 28, 2026
523.00
529.00
515.00
517.00
517.00
-2.27%
1,215,400
1.08
May 27, 2026
539.00
540.00
523.00
529.00
529.00
-2.40%
1,929,300
1.75
May 26, 2026
560.00
566.00
541.00
542.00
542.00
-3.90%
2,146,400
1.98
May 25, 2026
597.00
597.00
561.00
564.00
564.00
-6.47%
2,301,900
2.16
May 22, 2026
589.00
608.00
582.00
603.00
603.00
+3.61%
1,649,400
1.57
May 21, 2026
581.00
600.00
581.00
582.00
582.00
+0.34%
1,277,800
1.24
May 20, 2026
615.00
618.00
577.00
580.00
580.00
-4.61%
1,598,700
1.57
May 19, 2026
619.00
620.00
594.00
608.00
608.00
-0.16%
2,318,400
2.35
May 18, 2026
649.00
651.00
606.00
609.00
609.00
-3.18%
2,404,700
2.51
May 15, 2026
650.00
655.00
629.00
629.00
629.00
-3.68%
1,890,200
2.02
May 14, 2026
644.00
653.00
631.00
653.00
653.00
+1.87%
1,282,400
1.38
May 13, 2026
627.00
654.00
627.00
641.00
641.00
+0.63%
1,428,200
1.52
May 12, 2026
660.00
687.00
625.00
637.00
637.00
-2.75%
2,546,900
2.70
May 11, 2026
670.00
679.00
643.00
655.00
655.00
-2.38%
2,228,200
2.45
May 08, 2026
609.00
686.00
605.00
671.00
671.00
+11.83%
5,499,200
6.58
May 07, 2026
584.00
603.00
578.00
600.00
600.00
+3.45%
2,640,500
3.29
May 06, 2026
561.00
594.00
539.00
580.00
580.00
0.00%
0
0.00
May 05, 2026
561.00
594.00
539.00
580.00
580.00
0.00%
0
0.00
May 04, 2026
561.00
594.00
539.00
580.00
580.00
0.00%
0
0.00
May 01, 2026
561.00
594.00
539.00
580.00
580.00
+1.75%
4,703,500
6.21
Apr 30, 2026
602.00
602.00
570.00
570.00
570.00
-5.32%
3,539,200
4.95
Apr 29, 2026
602.00
620.00
579.00
602.00
602.00
0.00%
0
0.00
Apr 28, 2026
581.00
620.00
579.00
602.00
602.00
-9.47%
8,344,000
13.59
Apr 27, 2026
675.00
678.00
665.00
665.00
665.00
-2.21%
1,262,600
2.09
Apr 24, 2026
685.00
690.00
677.00
680.00
680.00
-3.13%
1,333,800
2.26
Apr 23, 2026
712.00
716.00
693.00
702.00
702.00
-1.40%
884,400
1.52
Apr 22, 2026
735.00
736.00
712.00
712.00
712.00
-3.13%
724,500
1.24
Apr 21, 2026
765.00
785.00
723.00
735.00
735.00
-3.80%
1,137,000
1.95
Apr 20, 2026
745.00
764.00
735.00
764.00
764.00
+1.19%
459,000
0.76
Apr 17, 2026
741.00
760.00
740.00
755.00
755.00
+3.99%
511,000
0.80
Apr 16, 2026
737.00
745.00
726.00
726.00
726.00
-0.41%
424,300
0.66
Apr 15, 2026
740.00
740.00
723.00
729.00
729.00
0.00%
373,500
0.57
Apr 14, 2026
731.00
739.00
721.00
729.00
729.00
+1.53%
483,700
0.74
Apr 13, 2026
705.00
744.00
696.00
718.00
718.00
-1.37%
675,800
1.01
Apr 10, 2026
752.00
755.00
715.00
728.00
728.00
-3.58%
424,900
0.62
Apr 09, 2026
772.00
772.00
752.00
755.00
755.00
-2.96%
303,600
0.45
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
Rows: