JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,620.00
+40.00 (2.53%)
Mar 27, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,575.00 | 1,621.00 | 1,575.00 | 1,620.00 | 1,620.00 | 2.53% | 67,900 |
| Mar 26, 2026 | 1,642.00 | 1,652.00 | 1,577.00 | 1,580.00 | 1,580.00 | -3.78% | 93,100 |
| Mar 25, 2026 | 1,597.00 | 1,642.00 | 1,595.00 | 1,642.00 | 1,642.00 | 4.32% | 94,700 |
| Mar 24, 2026 | 1,593.00 | 1,593.00 | 1,551.00 | 1,574.00 | 1,574.00 | 3.69% | 63,900 |
| Mar 23, 2026 | 1,505.00 | 1,545.00 | 1,503.00 | 1,518.00 | 1,518.00 | -2.50% | 172,400 |
| Mar 19, 2026 | 1,584.00 | 1,620.00 | 1,557.00 | 1,557.00 | 1,557.00 | -3.23% | 114,600 |
| Mar 18, 2026 | 1,567.00 | 1,609.00 | 1,552.00 | 1,609.00 | 1,609.00 | 4.68% | 60,500 |
| Mar 17, 2026 | 1,553.00 | 1,567.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.07% | 53,300 |
| Mar 16, 2026 | 1,550.00 | 1,563.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.28% | 88,800 |
| Mar 13, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.83% | 80,100 |
| Mar 12, 2026 | 1,598.00 | 1,598.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.90% | 59,200 |
| Mar 11, 2026 | 1,639.00 | 1,639.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.19% | 40,600 |
| Mar 10, 2026 | 1,595.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 2.47% | 78,500 |
| Mar 9, 2026 | 1,571.00 | 1,581.00 | 1,526.00 | 1,576.00 | 1,576.00 | -4.54% | 177,900 |
| Mar 6, 2026 | 1,604.00 | 1,656.00 | 1,604.00 | 1,651.00 | 1,651.00 | 1.60% | 59,200 |
| Mar 5, 2026 | 1,598.00 | 1,640.00 | 1,598.00 | 1,625.00 | 1,625.00 | 5.18% | 125,100 |
| Mar 4, 2026 | 1,556.00 | 1,578.00 | 1,521.00 | 1,545.00 | 1,545.00 | -2.95% | 227,500 |
| Mar 3, 2026 | 1,674.00 | 1,674.00 | 1,589.00 | 1,592.00 | 1,592.00 | -5.24% | 184,900 |
| Mar 2, 2026 | 1,675.00 | 1,717.00 | 1,669.00 | 1,680.00 | 1,680.00 | -1.52% | 106,500 |
| Feb 27, 2026 | 1,650.00 | 1,713.00 | 1,650.00 | 1,706.00 | 1,706.00 | 3.65% | 126,700 |
| Feb 26, 2026 | 1,624.00 | 1,658.00 | 1,619.00 | 1,646.00 | 1,646.00 | 0.98% | 70,100 |
| Feb 25, 2026 | 1,649.00 | 1,656.00 | 1,630.00 | 1,630.00 | 1,600.00 | - | 65,800 |
| Feb 24, 2026 | 1,632.00 | 1,645.00 | 1,602.00 | 1,630.00 | 1,600.00 | -0.37% | 90,300 |
| Feb 20, 2026 | 1,665.00 | 1,670.00 | 1,635.00 | 1,636.00 | 1,605.89 | -2.04% | 104,000 |
| Feb 19, 2026 | 1,688.00 | 1,688.00 | 1,658.00 | 1,670.00 | 1,639.26 | -0.36% | 32,300 |
| Feb 18, 2026 | 1,668.00 | 1,684.00 | 1,654.00 | 1,676.00 | 1,645.15 | 1.02% | 45,300 |
| Feb 17, 2026 | 1,698.00 | 1,698.00 | 1,654.00 | 1,659.00 | 1,628.47 | -3.27% | 141,200 |
| Feb 16, 2026 | 1,736.00 | 1,743.00 | 1,712.00 | 1,715.00 | 1,683.44 | -1.21% | 80,500 |
| Feb 13, 2026 | 1,758.00 | 1,758.00 | 1,728.00 | 1,736.00 | 1,704.05 | -1.25% | 90,300 |
| Feb 12, 2026 | 1,743.00 | 1,758.00 | 1,726.00 | 1,758.00 | 1,725.64 | 1.50% | 76,500 |
| Feb 10, 2026 | 1,723.00 | 1,746.00 | 1,716.00 | 1,732.00 | 1,700.12 | 1.05% | 99,400 |
| Feb 9, 2026 | 1,719.00 | 1,719.00 | 1,691.00 | 1,714.00 | 1,682.45 | 1.30% | 90,400 |
| Feb 6, 2026 | 1,701.00 | 1,708.00 | 1,680.00 | 1,692.00 | 1,660.86 | -1.63% | 73,700 |
| Feb 5, 2026 | 1,678.00 | 1,733.00 | 1,669.00 | 1,720.00 | 1,688.34 | 3.18% | 135,400 |
| Feb 4, 2026 | 1,666.00 | 1,678.00 | 1,655.00 | 1,667.00 | 1,636.32 | -0.42% | 70,700 |
| Feb 3, 2026 | 1,660.00 | 1,678.00 | 1,655.00 | 1,674.00 | 1,643.19 | 1.33% | 71,100 |
| Feb 2, 2026 | 1,664.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,621.60 | -0.96% | 79,400 |
| Jan 30, 2026 | 1,664.00 | 1,683.00 | 1,646.00 | 1,668.00 | 1,637.30 | 0.30% | 79,100 |
| Jan 29, 2026 | 1,657.00 | 1,668.00 | 1,625.00 | 1,663.00 | 1,632.39 | 0.06% | 147,300 |
| Jan 28, 2026 | 1,705.00 | 1,714.00 | 1,656.00 | 1,662.00 | 1,631.41 | -3.09% | 173,500 |
| Jan 27, 2026 | 1,739.00 | 1,739.00 | 1,686.00 | 1,715.00 | 1,683.44 | -1.38% | 140,400 |
| Jan 26, 2026 | 1,729.00 | 1,759.00 | 1,718.00 | 1,739.00 | 1,706.99 | 0.69% | 172,000 |
| Jan 23, 2026 | 1,730.00 | 1,736.00 | 1,696.00 | 1,727.00 | 1,695.21 | - | 134,900 |
| Jan 22, 2026 | 1,723.00 | 1,753.00 | 1,717.00 | 1,727.00 | 1,695.21 | 0.58% | 156,700 |
| Jan 21, 2026 | 1,768.00 | 1,781.00 | 1,707.00 | 1,717.00 | 1,685.40 | -5.03% | 245,200 |
| Jan 20, 2026 | 1,791.00 | 1,850.00 | 1,777.00 | 1,808.00 | 1,774.72 | 3.26% | 305,500 |
| Jan 19, 2026 | 1,690.00 | 1,758.00 | 1,646.00 | 1,751.00 | 1,718.77 | 3.67% | 252,700 |
| Jan 16, 2026 | 1,669.00 | 1,721.00 | 1,663.00 | 1,689.00 | 1,657.91 | 1.93% | 256,500 |
| Jan 15, 2026 | 1,550.00 | 1,657.00 | 1,548.00 | 1,657.00 | 1,626.50 | 14.28% | 532,300 |
| Jan 14, 2026 | 1,468.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,423.31 | -1.02% | 110,400 |