JELLY BEANS GROUP Co., Ltd. (TYO:3070)
Japan · Delayed Price · Currency is JPY 87.00
+5.00 (6.10%)
At close: Jan 23, 2026
JELLY BEANS GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 83.00 | 111.00 | 82.00 | 87.00 | 87.00 | 6.10% | 30,281,100 |
| Jan 22, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 412,300 |
| Jan 21, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 451,900 |
| Jan 20, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 1,169,800 |
| Jan 19, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 869,500 |
| Jan 16, 2026 | 92.00 | 93.00 | 86.00 | 88.00 | 88.00 | -4.35% | 1,912,000 |
| Jan 15, 2026 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 3.37% | 2,522,600 |
| Jan 14, 2026 | 87.00 | 91.00 | 85.00 | 89.00 | 89.00 | 5.95% | 1,170,300 |
| Jan 13, 2026 | 91.00 | 94.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,894,000 |
| Jan 9, 2026 | 80.00 | 88.00 | 79.00 | 86.00 | 86.00 | 8.86% | 2,648,400 |
| Jan 8, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 620,400 |
| Jan 7, 2026 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 509,800 |
| Jan 6, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3.95% | 1,058,200 |
| Jan 5, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 4.11% | 501,800 |
| Dec 30, 2025 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -1.35% | 673,300 |
| Dec 29, 2025 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 1,520,000 |
| Dec 26, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,471,100 |
| Dec 25, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,122,600 |
| Dec 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 580,900 |
| Dec 23, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,326,700 |
| Dec 22, 2025 | 77.00 | 78.00 | 67.00 | 72.00 | 72.00 | -6.49% | 3,402,500 |
| Dec 19, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 5.48% | 635,400 |
| Dec 18, 2025 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 785,700 |
| Dec 17, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -3.85% | 951,200 |
| Dec 16, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -3.70% | 622,000 |
| Dec 15, 2025 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 3.85% | 1,093,400 |
| Dec 12, 2025 | 81.00 | 90.00 | 76.00 | 78.00 | 78.00 | -1.27% | 4,327,400 |
| Dec 11, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 479,400 |
| Dec 10, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 982,100 |
| Dec 9, 2025 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -8.54% | 2,181,000 |
| Dec 8, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -3.53% | 536,500 |
| Dec 5, 2025 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | - | 427,000 |
| Dec 4, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 6.25% | 898,600 |
| Dec 3, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | 749,900 |
| Dec 2, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 298,900 |
| Dec 1, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 346,400 |
| Nov 28, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2.41% | 271,900 |
| Nov 27, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 604,900 |
| Nov 26, 2025 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 479,000 |
| Nov 25, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 640,600 |
| Nov 21, 2025 | 83.00 | 86.00 | 83.00 | 83.00 | 83.00 | - | 478,200 |
| Nov 20, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 769,500 |
| Nov 19, 2025 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | 2.41% | 987,800 |
| Nov 18, 2025 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -3.49% | 750,800 |
| Nov 17, 2025 | 90.00 | 90.00 | 85.00 | 86.00 | 86.00 | -5.49% | 905,600 |
| Nov 14, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 640,000 |
| Nov 13, 2025 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 859,900 |
| Nov 12, 2025 | 94.00 | 108.00 | 93.00 | 94.00 | 94.00 | 1.08% | 7,640,900 |
| Nov 11, 2025 | 88.00 | 98.00 | 87.00 | 93.00 | 93.00 | 5.68% | 2,260,500 |
| Nov 10, 2025 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2.33% | 493,300 |