JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,727.00
-1.00 (-0.06%)
Jan 23, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,730.00 | 1,736.00 | 1,696.00 | 1,727.00 | 1,727.00 | - | 134,900 |
| Jan 22, 2026 | 1,723.00 | 1,753.00 | 1,717.00 | 1,727.00 | 1,727.00 | 0.58% | 156,700 |
| Jan 21, 2026 | 1,768.00 | 1,781.00 | 1,707.00 | 1,717.00 | 1,717.00 | -5.03% | 245,200 |
| Jan 20, 2026 | 1,791.00 | 1,850.00 | 1,777.00 | 1,808.00 | 1,808.00 | 3.26% | 305,500 |
| Jan 19, 2026 | 1,690.00 | 1,758.00 | 1,646.00 | 1,751.00 | 1,751.00 | 3.67% | 252,700 |
| Jan 16, 2026 | 1,669.00 | 1,721.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.93% | 256,500 |
| Jan 15, 2026 | 1,550.00 | 1,657.00 | 1,548.00 | 1,657.00 | 1,657.00 | 14.28% | 532,300 |
| Jan 14, 2026 | 1,468.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,450.00 | -1.02% | 110,400 |
| Jan 13, 2026 | 1,489.00 | 1,489.00 | 1,452.00 | 1,465.00 | 1,465.00 | -0.14% | 140,200 |
| Jan 9, 2026 | 1,497.00 | 1,504.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.08% | 90,800 |
| Jan 8, 2026 | 1,454.00 | 1,485.00 | 1,449.00 | 1,483.00 | 1,483.00 | 1.78% | 62,700 |
| Jan 7, 2026 | 1,449.00 | 1,466.00 | 1,437.00 | 1,457.00 | 1,457.00 | 0.90% | 55,900 |
| Jan 6, 2026 | 1,435.00 | 1,470.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.84% | 71,100 |
| Jan 5, 2026 | 1,447.00 | 1,459.00 | 1,428.00 | 1,432.00 | 1,432.00 | -0.83% | 132,300 |
| Dec 30, 2025 | 1,467.00 | 1,472.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.10% | 68,600 |
| Dec 29, 2025 | 1,482.00 | 1,482.00 | 1,449.00 | 1,460.00 | 1,460.00 | 0.55% | 84,800 |
| Dec 26, 2025 | 1,451.00 | 1,459.00 | 1,438.00 | 1,452.00 | 1,452.00 | 0.07% | 131,000 |
| Dec 25, 2025 | 1,400.00 | 1,464.00 | 1,394.00 | 1,451.00 | 1,451.00 | 4.54% | 199,700 |
| Dec 24, 2025 | 1,408.00 | 1,408.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.79% | 134,900 |
| Dec 23, 2025 | 1,361.00 | 1,403.00 | 1,360.00 | 1,399.00 | 1,399.00 | 3.48% | 161,100 |
| Dec 22, 2025 | 1,385.00 | 1,387.00 | 1,343.00 | 1,352.00 | 1,352.00 | -1.39% | 174,400 |
| Dec 19, 2025 | 1,380.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.58% | 92,800 |
| Dec 18, 2025 | 1,340.00 | 1,380.00 | 1,324.00 | 1,379.00 | 1,379.00 | 2.22% | 185,300 |
| Dec 17, 2025 | 1,371.00 | 1,377.00 | 1,334.00 | 1,349.00 | 1,349.00 | -1.82% | 169,000 |
| Dec 16, 2025 | 1,398.00 | 1,398.00 | 1,366.00 | 1,374.00 | 1,374.00 | -2.41% | 155,700 |
| Dec 15, 2025 | 1,435.00 | 1,440.00 | 1,401.00 | 1,408.00 | 1,408.00 | -1.88% | 114,500 |
| Dec 12, 2025 | 1,420.00 | 1,442.00 | 1,419.00 | 1,435.00 | 1,435.00 | 1.06% | 78,000 |
| Dec 11, 2025 | 1,456.00 | 1,456.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.25% | 95,600 |
| Dec 10, 2025 | 1,436.00 | 1,450.00 | 1,431.00 | 1,438.00 | 1,438.00 | 0.21% | 102,500 |
| Dec 9, 2025 | 1,465.00 | 1,470.00 | 1,431.00 | 1,435.00 | 1,435.00 | -2.11% | 111,400 |
| Dec 8, 2025 | 1,514.00 | 1,515.00 | 1,460.00 | 1,466.00 | 1,466.00 | -2.91% | 135,100 |
| Dec 5, 2025 | 1,512.00 | 1,530.00 | 1,508.00 | 1,510.00 | 1,510.00 | -0.59% | 72,100 |
| Dec 4, 2025 | 1,499.00 | 1,526.00 | 1,498.00 | 1,519.00 | 1,519.00 | 2.29% | 68,000 |
| Dec 3, 2025 | 1,482.00 | 1,498.00 | 1,473.00 | 1,485.00 | 1,485.00 | 0.68% | 73,800 |
| Dec 2, 2025 | 1,514.00 | 1,517.00 | 1,470.00 | 1,475.00 | 1,475.00 | -2.90% | 120,200 |
| Dec 1, 2025 | 1,556.00 | 1,556.00 | 1,511.00 | 1,519.00 | 1,519.00 | -2.38% | 103,200 |
| Nov 28, 2025 | 1,494.00 | 1,558.00 | 1,492.00 | 1,556.00 | 1,556.00 | 4.15% | 108,900 |
| Nov 27, 2025 | 1,505.00 | 1,508.00 | 1,486.00 | 1,494.00 | 1,494.00 | -0.40% | 75,700 |
| Nov 26, 2025 | 1,486.00 | 1,507.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1.63% | 99,500 |
| Nov 25, 2025 | 1,470.00 | 1,489.00 | 1,453.00 | 1,476.00 | 1,476.00 | 1.23% | 157,400 |
| Nov 21, 2025 | 1,418.00 | 1,459.00 | 1,418.00 | 1,458.00 | 1,458.00 | 0.97% | 93,500 |
| Nov 20, 2025 | 1,450.00 | 1,466.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.63% | 44,400 |
| Nov 19, 2025 | 1,438.00 | 1,452.00 | 1,418.00 | 1,435.00 | 1,435.00 | - | 120,500 |
| Nov 18, 2025 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.28% | 183,000 |
| Nov 17, 2025 | 1,499.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,515.00 | 3.06% | 169,600 |
| Nov 14, 2025 | 1,503.00 | 1,534.00 | 1,456.00 | 1,470.00 | 1,470.00 | -3.29% | 224,800 |
| Nov 13, 2025 | 1,575.00 | 1,576.00 | 1,513.00 | 1,520.00 | 1,520.00 | -3.06% | 162,900 |
| Nov 12, 2025 | 1,538.00 | 1,592.00 | 1,532.00 | 1,568.00 | 1,568.00 | 1.16% | 171,600 |
| Nov 11, 2025 | 1,643.00 | 1,648.00 | 1,545.00 | 1,550.00 | 1,550.00 | -5.72% | 327,100 |
| Nov 10, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.24% | 57,700 |