JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,410.00
-11.00 (-0.77%)
Sep 29, 2025, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,407.00 | 1,429.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.85% | 45,100 |
| Sep 25, 2025 | 1,411.00 | 1,416.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.28% | 35,900 |
| Sep 24, 2025 | 1,425.00 | 1,426.00 | 1,411.00 | 1,413.00 | 1,413.00 | -1.05% | 33,400 |
| Sep 22, 2025 | 1,425.00 | 1,444.00 | 1,423.00 | 1,428.00 | 1,428.00 | -0.14% | 50,800 |
| Sep 19, 2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | -1.04% | 86,500 |
| Sep 18, 2025 | 1,450.00 | 1,460.00 | 1,443.00 | 1,445.00 | 1,445.00 | 0.28% | 30,400 |
| Sep 17, 2025 | 1,452.00 | 1,456.00 | 1,436.00 | 1,441.00 | 1,441.00 | -1.30% | 49,100 |
| Sep 16, 2025 | 1,461.00 | 1,470.00 | 1,446.00 | 1,460.00 | 1,460.00 | - | 66,800 |
| Sep 12, 2025 | 1,477.00 | 1,477.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.34% | 44,100 |
| Sep 11, 2025 | 1,493.00 | 1,497.00 | 1,445.00 | 1,455.00 | 1,455.00 | -2.68% | 148,600 |
| Sep 10, 2025 | 1,490.00 | 1,504.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.74% | 58,000 |
| Sep 9, 2025 | 1,497.00 | 1,505.00 | 1,474.00 | 1,484.00 | 1,484.00 | - | 83,100 |
| Sep 8, 2025 | 1,478.00 | 1,510.00 | 1,478.00 | 1,484.00 | 1,484.00 | 0.47% | 63,900 |
| Sep 5, 2025 | 1,496.00 | 1,500.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.34% | 70,400 |
| Sep 4, 2025 | 1,485.00 | 1,498.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.20% | 61,200 |
| Sep 3, 2025 | 1,471.00 | 1,503.00 | 1,467.00 | 1,485.00 | 1,485.00 | -0.07% | 79,800 |
| Sep 2, 2025 | 1,490.00 | 1,500.00 | 1,471.00 | 1,486.00 | 1,486.00 | -0.27% | 46,600 |
| Sep 1, 2025 | 1,514.00 | 1,518.00 | 1,487.00 | 1,490.00 | 1,490.00 | -1.65% | 81,300 |
| Aug 29, 2025 | 1,480.00 | 1,516.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1.88% | 50,200 |
| Aug 28, 2025 | 1,484.00 | 1,497.00 | 1,479.00 | 1,487.00 | 1,487.00 | 0.20% | 43,000 |
| Aug 27, 2025 | 1,495.00 | 1,498.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.47% | 54,500 |
| Aug 26, 2025 | 1,506.00 | 1,509.00 | 1,490.00 | 1,491.00 | 1,491.00 | -1.39% | 63,000 |
| Aug 25, 2025 | 1,509.00 | 1,537.00 | 1,509.00 | 1,512.00 | 1,512.00 | 1.48% | 108,600 |
| Aug 22, 2025 | 1,504.00 | 1,509.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 45,300 |
| Aug 21, 2025 | 1,495.00 | 1,513.00 | 1,480.00 | 1,504.00 | 1,504.00 | 0.07% | 67,500 |
| Aug 20, 2025 | 1,533.00 | 1,533.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.64% | 91,100 |
| Aug 19, 2025 | 1,510.00 | 1,535.00 | 1,508.00 | 1,528.00 | 1,528.00 | 1.53% | 165,900 |
| Aug 18, 2025 | 1,482.00 | 1,510.00 | 1,476.00 | 1,505.00 | 1,505.00 | 1.07% | 121,100 |
| Aug 15, 2025 | 1,485.00 | 1,518.00 | 1,475.00 | 1,489.00 | 1,489.00 | 0.47% | 154,100 |
| Aug 14, 2025 | 1,461.00 | 1,498.00 | 1,459.00 | 1,482.00 | 1,482.00 | 1.30% | 89,000 |
| Aug 13, 2025 | 1,470.00 | 1,478.00 | 1,453.00 | 1,463.00 | 1,463.00 | 0.69% | 44,000 |
| Aug 12, 2025 | 1,474.00 | 1,474.00 | 1,447.00 | 1,453.00 | 1,453.00 | -0.89% | 76,700 |
| Aug 8, 2025 | 1,478.00 | 1,485.00 | 1,454.00 | 1,466.00 | 1,466.00 | -0.20% | 63,400 |
| Aug 7, 2025 | 1,446.00 | 1,476.00 | 1,437.00 | 1,469.00 | 1,469.00 | 1.66% | 84,700 |
| Aug 6, 2025 | 1,443.00 | 1,454.00 | 1,431.00 | 1,445.00 | 1,445.00 | 0.49% | 60,100 |
| Aug 5, 2025 | 1,431.00 | 1,445.00 | 1,425.00 | 1,438.00 | 1,438.00 | 0.14% | 64,300 |
| Aug 4, 2025 | 1,384.00 | 1,440.00 | 1,384.00 | 1,436.00 | 1,436.00 | 1.56% | 82,300 |
| Aug 1, 2025 | 1,389.00 | 1,417.00 | 1,389.00 | 1,414.00 | 1,414.00 | 1.58% | 66,000 |
| Jul 31, 2025 | 1,371.00 | 1,392.00 | 1,369.00 | 1,392.00 | 1,392.00 | 1.61% | 55,700 |
| Jul 30, 2025 | 1,358.00 | 1,374.00 | 1,336.00 | 1,370.00 | 1,370.00 | 0.74% | 132,500 |
| Jul 29, 2025 | 1,405.00 | 1,406.00 | 1,359.00 | 1,360.00 | 1,360.00 | -3.55% | 170,900 |
| Jul 28, 2025 | 1,405.00 | 1,422.00 | 1,402.00 | 1,410.00 | 1,410.00 | 0.07% | 70,200 |
| Jul 25, 2025 | 1,409.00 | 1,415.00 | 1,382.00 | 1,409.00 | 1,409.00 | -0.07% | 107,800 |
| Jul 24, 2025 | 1,422.00 | 1,429.00 | 1,398.00 | 1,410.00 | 1,410.00 | -0.77% | 113,100 |
| Jul 23, 2025 | 1,418.00 | 1,434.00 | 1,415.00 | 1,421.00 | 1,421.00 | 0.78% | 72,600 |
| Jul 22, 2025 | 1,431.00 | 1,474.00 | 1,402.00 | 1,410.00 | 1,410.00 | -1.12% | 127,000 |
| Jul 18, 2025 | 1,465.00 | 1,470.00 | 1,425.00 | 1,426.00 | 1,426.00 | -2.53% | 147,400 |
| Jul 17, 2025 | 1,460.00 | 1,478.00 | 1,422.00 | 1,463.00 | 1,463.00 | -1.48% | 235,100 |
| Jul 16, 2025 | 1,422.00 | 1,515.00 | 1,393.00 | 1,485.00 | 1,485.00 | 11.49% | 562,800 |
| Jul 15, 2025 | 1,345.00 | 1,355.00 | 1,322.00 | 1,332.00 | 1,332.00 | -0.60% | 105,900 |