JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,436.00
+22.00 (1.56%)
Aug 4, 2025, 3:30 PM JST
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,355.00 | 1,360.00 | 1,328.00 | 1,340.00 | 1,340.00 | -1.83% | 72,300 |
| Jul 11, 2025 | 1,355.00 | 1,383.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1.04% | 47,700 |
| Jul 10, 2025 | 1,354.00 | 1,359.00 | 1,349.00 | 1,351.00 | 1,351.00 | -0.44% | 31,900 |
| Jul 9, 2025 | 1,361.00 | 1,372.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.59% | 51,900 |
| Jul 8, 2025 | 1,335.00 | 1,365.00 | 1,328.00 | 1,365.00 | 1,365.00 | 2.02% | 43,300 |
| Jul 7, 2025 | 1,338.00 | 1,362.00 | 1,331.00 | 1,338.00 | 1,338.00 | 0.60% | 86,400 |
| Jul 4, 2025 | 1,336.00 | 1,345.00 | 1,321.00 | 1,330.00 | 1,330.00 | - | 45,500 |
| Jul 3, 2025 | 1,351.00 | 1,351.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 62,000 |
| Jul 2, 2025 | 1,360.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 54,900 |
| Jul 1, 2025 | 1,400.00 | 1,400.00 | 1,362.00 | 1,369.00 | 1,369.00 | -1.86% | 90,100 |
| Jun 30, 2025 | 1,405.00 | 1,423.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.29% | 80,500 |
| Jun 27, 2025 | 1,403.00 | 1,409.00 | 1,381.00 | 1,391.00 | 1,391.00 | -0.64% | 79,100 |
| Jun 26, 2025 | 1,410.00 | 1,411.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.92% | 74,000 |
| Jun 25, 2025 | 1,424.00 | 1,437.00 | 1,396.00 | 1,413.00 | 1,413.00 | 0.57% | 107,000 |
| Jun 24, 2025 | 1,366.00 | 1,406.00 | 1,362.00 | 1,405.00 | 1,405.00 | 4.15% | 129,300 |
| Jun 23, 2025 | 1,349.00 | 1,353.00 | 1,315.00 | 1,349.00 | 1,349.00 | -0.30% | 83,900 |
| Jun 20, 2025 | 1,351.00 | 1,359.00 | 1,343.00 | 1,353.00 | 1,353.00 | 0.15% | 48,000 |
| Jun 19, 2025 | 1,335.00 | 1,353.00 | 1,326.00 | 1,351.00 | 1,351.00 | 1.96% | 54,600 |
| Jun 18, 2025 | 1,295.00 | 1,326.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1.69% | 80,100 |
| Jun 17, 2025 | 1,295.00 | 1,314.00 | 1,271.00 | 1,303.00 | 1,303.00 | 1.80% | 103,700 |
| Jun 16, 2025 | 1,295.00 | 1,305.00 | 1,266.00 | 1,280.00 | 1,280.00 | -0.23% | 101,600 |
| Jun 13, 2025 | 1,341.00 | 1,341.00 | 1,278.00 | 1,283.00 | 1,283.00 | -3.17% | 171,300 |
| Jun 12, 2025 | 1,341.00 | 1,346.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.27% | 42,500 |
| Jun 11, 2025 | 1,356.00 | 1,366.00 | 1,335.00 | 1,342.00 | 1,342.00 | -0.59% | 57,800 |
| Jun 10, 2025 | 1,335.00 | 1,363.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.20% | 93,200 |
| Jun 9, 2025 | 1,312.00 | 1,335.00 | 1,305.00 | 1,334.00 | 1,334.00 | 2.22% | 96,100 |
| Jun 6, 2025 | 1,323.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.06% | 56,900 |
| Jun 5, 2025 | 1,297.00 | 1,333.00 | 1,292.00 | 1,319.00 | 1,319.00 | 1.70% | 79,400 |
| Jun 4, 2025 | 1,288.00 | 1,311.00 | 1,280.00 | 1,297.00 | 1,297.00 | 1.81% | 62,100 |
| Jun 3, 2025 | 1,281.00 | 1,284.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.62% | 45,600 |
| Jun 2, 2025 | 1,300.00 | 1,309.00 | 1,281.00 | 1,282.00 | 1,282.00 | -1.69% | 74,400 |
| May 30, 2025 | 1,305.00 | 1,323.00 | 1,293.00 | 1,304.00 | 1,304.00 | 0.46% | 118,900 |
| May 29, 2025 | 1,185.00 | 1,355.00 | 1,185.00 | 1,298.00 | 1,298.00 | 9.26% | 458,100 |
| May 28, 2025 | 1,211.00 | 1,218.00 | 1,187.00 | 1,188.00 | 1,188.00 | -1.82% | 44,300 |
| May 27, 2025 | 1,179.00 | 1,215.00 | 1,179.00 | 1,210.00 | 1,210.00 | 2.63% | 61,500 |
| May 26, 2025 | 1,179.00 | 1,198.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.17% | 59,600 |
| May 23, 2025 | 1,186.00 | 1,191.00 | 1,173.00 | 1,177.00 | 1,177.00 | -1.01% | 57,200 |