JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 2,150.00
-70.00 (-3.15%)
May 12, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,165.00 | 2,243.00 | 2,142.00 | 2,220.00 | 2,220.00 | 0.59% | 151,000 |
| May 8, 2026 | 2,080.00 | 2,223.00 | 2,056.00 | 2,207.00 | 2,207.00 | 7.55% | 243,900 |
| May 7, 2026 | 2,070.00 | 2,075.00 | 2,041.00 | 2,052.00 | 2,052.00 | -0.19% | 139,700 |
| May 1, 2026 | 2,057.00 | 2,094.00 | 2,036.00 | 2,056.00 | 2,056.00 | 0.98% | 135,000 |
| Apr 30, 2026 | 2,032.00 | 2,052.00 | 2,020.00 | 2,036.00 | 2,036.00 | 0.20% | 120,500 |
| Apr 28, 2026 | 2,018.00 | 2,040.00 | 2,016.00 | 2,032.00 | 2,032.00 | 0.69% | 57,900 |
| Apr 27, 2026 | 2,036.00 | 2,053.00 | 2,001.00 | 2,018.00 | 2,018.00 | -1.18% | 89,300 |
| Apr 24, 2026 | 2,021.00 | 2,066.00 | 2,011.00 | 2,042.00 | 2,042.00 | 0.59% | 94,000 |
| Apr 23, 2026 | 1,983.00 | 2,053.00 | 1,983.00 | 2,030.00 | 2,030.00 | 2.37% | 194,300 |
| Apr 22, 2026 | 1,979.00 | 2,028.00 | 1,972.00 | 1,983.00 | 1,983.00 | 0.61% | 150,100 |
| Apr 21, 2026 | 1,993.00 | 1,994.00 | 1,966.00 | 1,971.00 | 1,971.00 | -0.90% | 95,300 |
| Apr 20, 2026 | 2,005.00 | 2,015.00 | 1,975.00 | 1,989.00 | 1,989.00 | -0.50% | 105,400 |
| Apr 17, 2026 | 2,049.00 | 2,068.00 | 1,977.00 | 1,999.00 | 1,999.00 | -2.49% | 217,100 |
| Apr 16, 2026 | 2,035.00 | 2,115.00 | 2,001.00 | 2,050.00 | 2,050.00 | 0.79% | 628,000 |
| Apr 15, 2026 | 1,834.00 | 2,034.00 | 1,806.00 | 2,034.00 | 2,034.00 | 24.48% | 1,086,300 |
| Apr 14, 2026 | 1,629.00 | 1,643.00 | 1,591.00 | 1,634.00 | 1,634.00 | 1.55% | 250,300 |
| Apr 13, 2026 | 1,601.00 | 1,610.00 | 1,576.00 | 1,609.00 | 1,609.00 | 0.31% | 163,500 |
| Apr 10, 2026 | 1,604.00 | 1,607.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.56% | 59,300 |
| Apr 9, 2026 | 1,629.00 | 1,629.00 | 1,589.00 | 1,595.00 | 1,595.00 | -0.62% | 82,300 |
| Apr 8, 2026 | 1,550.00 | 1,609.00 | 1,544.00 | 1,605.00 | 1,605.00 | 5.80% | 133,400 |
| Apr 7, 2026 | 1,515.00 | 1,548.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.07% | 59,100 |
| Apr 6, 2026 | 1,510.00 | 1,523.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.60% | 41,900 |
| Apr 3, 2026 | 1,539.00 | 1,539.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.07% | 76,900 |
| Apr 2, 2026 | 1,527.00 | 1,553.00 | 1,499.00 | 1,510.00 | 1,510.00 | -0.59% | 76,900 |
| Apr 1, 2026 | 1,503.00 | 1,525.00 | 1,490.00 | 1,519.00 | 1,519.00 | 3.12% | 84,500 |
| Mar 31, 2026 | 1,490.00 | 1,506.00 | 1,469.00 | 1,473.00 | 1,473.00 | -0.81% | 111,700 |
| Mar 30, 2026 | 1,546.00 | 1,546.00 | 1,480.00 | 1,485.00 | 1,485.00 | -8.33% | 265,000 |
| 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 |