GMO AD Partners Inc. (JP:4784)
:4784
Want to see JP:4784 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: