JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,836.00
+21.00 (1.16%)
Aug 27, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,815.00 | 1,845.00 | 1,810.00 | 1,836.00 | 1,836.00 | 1.16% | 77,000 |
| Aug 26, 2026 | 1,815.00 | 1,834.00 | 1,815.00 | 1,815.00 | 1,815.00 | - | 65,400 |
| Aug 25, 2026 | 1,835.00 | 1,836.00 | 1,790.00 | 1,815.00 | 1,815.00 | -1.04% | 106,200 |
| Aug 24, 2026 | 1,830.00 | 1,840.00 | 1,818.00 | 1,834.00 | 1,834.00 | 0.33% | 91,900 |
| Aug 21, 2026 | 1,810.00 | 1,834.00 | 1,790.00 | 1,828.00 | 1,828.00 | 0.83% | 85,200 |
| Aug 20, 2026 | 1,775.00 | 1,813.00 | 1,757.00 | 1,813.00 | 1,813.00 | 4.44% | 124,100 |
| Aug 19, 2026 | 1,770.00 | 1,770.00 | 1,725.00 | 1,736.00 | 1,736.00 | -2.36% | 116,500 |
| Aug 18, 2026 | 1,757.00 | 1,778.00 | 1,750.00 | 1,778.00 | 1,778.00 | 1.31% | 67,800 |
| Aug 17, 2026 | 1,771.00 | 1,777.00 | 1,744.00 | 1,755.00 | 1,755.00 | -0.23% | 91,900 |
| Aug 14, 2026 | 1,730.00 | 1,780.00 | 1,730.00 | 1,759.00 | 1,759.00 | 2.09% | 231,900 |
| Aug 13, 2026 | 1,731.00 | 1,731.00 | 1,703.00 | 1,723.00 | 1,723.00 | -0.40% | 77,900 |
| Aug 12, 2026 | 1,715.00 | 1,730.00 | 1,711.00 | 1,730.00 | 1,730.00 | 0.87% | 71,900 |
| Aug 10, 2026 | 1,685.00 | 1,724.00 | 1,680.00 | 1,715.00 | 1,715.00 | 2.33% | 88,200 |
| Aug 7, 2026 | 1,686.00 | 1,697.00 | 1,673.00 | 1,676.00 | 1,676.00 | -1.00% | 42,300 |
| Aug 6, 2026 | 1,701.00 | 1,705.00 | 1,675.00 | 1,693.00 | 1,693.00 | -0.29% | 62,700 |
| Aug 5, 2026 | 1,690.00 | 1,713.00 | 1,685.00 | 1,698.00 | 1,698.00 | 0.77% | 102,900 |
| Aug 4, 2026 | 1,650.00 | 1,691.00 | 1,644.00 | 1,685.00 | 1,685.00 | 4.01% | 93,200 |
| Aug 3, 2026 | 1,638.00 | 1,638.00 | 1,599.00 | 1,620.00 | 1,620.00 | -1.70% | 53,500 |
| Jul 31, 2026 | 1,640.00 | 1,662.00 | 1,625.00 | 1,648.00 | 1,648.00 | 1.04% | 62,500 |
| Jul 30, 2026 | 1,620.00 | 1,635.00 | 1,600.00 | 1,631.00 | 1,631.00 | 0.12% | 53,700 |
| Jul 29, 2026 | 1,637.00 | 1,646.00 | 1,604.00 | 1,629.00 | 1,629.00 | 0.56% | 109,000 |
| Jul 28, 2026 | 1,661.00 | 1,680.00 | 1,613.00 | 1,620.00 | 1,620.00 | -3.46% | 100,900 |
| Jul 27, 2026 | 1,644.00 | 1,678.00 | 1,636.00 | 1,678.00 | 1,678.00 | 3.07% | 56,400 |
| Jul 24, 2026 | 1,663.00 | 1,664.00 | 1,625.00 | 1,628.00 | 1,628.00 | -2.86% | 75,900 |
| Jul 23, 2026 | 1,660.00 | 1,688.00 | 1,655.00 | 1,676.00 | 1,676.00 | 0.36% | 79,600 |
| Jul 22, 2026 | 1,615.00 | 1,683.00 | 1,605.00 | 1,670.00 | 1,670.00 | 2.77% | 111,200 |
| Jul 21, 2026 | 1,640.00 | 1,643.00 | 1,609.00 | 1,625.00 | 1,625.00 | -1.81% | 123,000 |
| Jul 17, 2026 | 1,666.00 | 1,686.00 | 1,636.00 | 1,655.00 | 1,655.00 | -1.31% | 135,600 |
| Jul 16, 2026 | 1,740.00 | 1,760.00 | 1,658.00 | 1,677.00 | 1,677.00 | 3.45% | 375,000 |
| Jul 15, 2026 | 1,630.00 | 1,635.00 | 1,594.00 | 1,621.00 | 1,621.00 | -0.37% | 142,400 |
| Jul 14, 2026 | 1,630.00 | 1,638.00 | 1,600.00 | 1,627.00 | 1,627.00 | 0.12% | 119,100 |
| Jul 13, 2026 | 1,620.00 | 1,650.00 | 1,611.00 | 1,625.00 | 1,625.00 | - | 91,200 |
| Jul 10, 2026 | 1,597.00 | 1,644.00 | 1,597.00 | 1,625.00 | 1,625.00 | 2.07% | 142,000 |
| Jul 9, 2026 | 1,582.00 | 1,606.00 | 1,570.00 | 1,592.00 | 1,592.00 | 0.63% | 93,000 |
| Jul 8, 2026 | 1,601.00 | 1,609.00 | 1,574.00 | 1,582.00 | 1,582.00 | -1.19% | 61,700 |
| Jul 7, 2026 | 1,598.00 | 1,616.00 | 1,588.00 | 1,601.00 | 1,601.00 | 0.25% | 60,100 |
| Jul 6, 2026 | 1,580.00 | 1,605.00 | 1,571.00 | 1,597.00 | 1,597.00 | 0.25% | 57,500 |
| Jul 3, 2026 | 1,567.00 | 1,593.00 | 1,558.00 | 1,593.00 | 1,593.00 | 1.85% | 64,000 |
| Jul 2, 2026 | 1,535.00 | 1,573.00 | 1,526.00 | 1,564.00 | 1,564.00 | 1.96% | 68,200 |
| Jul 1, 2026 | 1,534.00 | 1,542.00 | 1,526.00 | 1,534.00 | 1,534.00 | -0.07% | 71,000 |
| Jun 30, 2026 | 1,527.00 | 1,539.00 | 1,501.00 | 1,535.00 | 1,535.00 | 0.99% | 72,200 |
| Jun 29, 2026 | 1,505.00 | 1,528.00 | 1,505.00 | 1,520.00 | 1,520.00 | 2.08% | 86,300 |
| Jun 26, 2026 | 1,495.00 | 1,519.00 | 1,476.00 | 1,489.00 | 1,489.00 | -1.78% | 105,900 |
| Jun 25, 2026 | 1,549.00 | 1,549.00 | 1,511.00 | 1,516.00 | 1,516.00 | -1.17% | 93,500 |
| Jun 24, 2026 | 1,550.00 | 1,568.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.52% | 72,000 |
| Jun 23, 2026 | 1,588.00 | 1,596.00 | 1,542.00 | 1,542.00 | 1,542.00 | -3.50% | 115,100 |
| Jun 22, 2026 | 1,612.00 | 1,623.00 | 1,589.00 | 1,598.00 | 1,598.00 | -1.36% | 79,800 |
| Jun 19, 2026 | 1,626.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 62,100 |
| Jun 18, 2026 | 1,615.00 | 1,635.00 | 1,606.00 | 1,620.00 | 1,620.00 | -0.43% | 71,700 |
| Jun 17, 2026 | 1,586.00 | 1,638.00 | 1,586.00 | 1,627.00 | 1,627.00 | 2.59% | 77,900 |