JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,832.00
+15.00 (0.83%)
Oct 9, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,802.00 | 1,842.00 | 1,802.00 | 1,832.00 | 1,832.00 | 0.83% | 62,600 |
| Oct 8, 2026 | 1,826.00 | 1,829.00 | 1,796.00 | 1,817.00 | 1,817.00 | -0.82% | 74,100 |
| Oct 7, 2026 | 1,860.00 | 1,860.00 | 1,802.00 | 1,832.00 | 1,832.00 | -1.24% | 112,400 |
| Oct 6, 2026 | 1,860.00 | 1,876.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.76% | 89,100 |
| Oct 5, 2026 | 1,836.00 | 1,846.00 | 1,810.00 | 1,841.00 | 1,841.00 | 0.82% | 64,900 |
| Oct 2, 2026 | 1,860.00 | 1,860.00 | 1,813.00 | 1,826.00 | 1,826.00 | -2.09% | 69,100 |
| Oct 1, 2026 | 1,869.00 | 1,872.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.27% | 43,000 |
| Sep 30, 2026 | 1,884.00 | 1,884.00 | 1,838.00 | 1,870.00 | 1,870.00 | 0.75% | 78,400 |
| Sep 29, 2026 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,856.00 | -1.33% | 53,600 |
| Sep 28, 2026 | 1,899.00 | 1,900.00 | 1,877.00 | 1,881.00 | 1,881.00 | -0.74% | 57,900 |
| Sep 25, 2026 | 1,873.00 | 1,917.00 | 1,870.00 | 1,895.00 | 1,895.00 | 1.01% | 74,600 |
| Sep 24, 2026 | 1,894.00 | 1,894.00 | 1,866.00 | 1,876.00 | 1,876.00 | -0.74% | 44,200 |
| Sep 18, 2026 | 1,907.00 | 1,907.00 | 1,886.00 | 1,890.00 | 1,890.00 | -0.53% | 47,200 |
| Sep 17, 2026 | 1,875.00 | 1,911.00 | 1,873.00 | 1,900.00 | 1,900.00 | 1.60% | 66,800 |
| Sep 16, 2026 | 1,915.00 | 1,916.00 | 1,858.00 | 1,870.00 | 1,870.00 | -1.79% | 93,800 |
| Sep 15, 2026 | 1,920.00 | 1,937.00 | 1,899.00 | 1,904.00 | 1,904.00 | -0.73% | 74,800 |
| Sep 14, 2026 | 1,867.00 | 1,918.00 | 1,866.00 | 1,918.00 | 1,918.00 | 2.18% | 99,300 |
| Sep 11, 2026 | 1,825.00 | 1,879.00 | 1,811.00 | 1,877.00 | 1,877.00 | 1.46% | 124,900 |
| Sep 10, 2026 | 1,828.00 | 1,852.00 | 1,821.00 | 1,850.00 | 1,850.00 | 0.60% | 68,400 |
| Sep 9, 2026 | 1,820.00 | 1,861.00 | 1,810.00 | 1,839.00 | 1,839.00 | 0.22% | 97,100 |
| Sep 8, 2026 | 1,793.00 | 1,838.00 | 1,775.00 | 1,835.00 | 1,835.00 | 2.29% | 85,700 |
| Sep 7, 2026 | 1,809.00 | 1,809.00 | 1,781.00 | 1,794.00 | 1,794.00 | -0.83% | 67,500 |
| Sep 4, 2026 | 1,780.00 | 1,812.00 | 1,780.00 | 1,809.00 | 1,809.00 | 2.32% | 62,300 |
| Sep 3, 2026 | 1,804.00 | 1,804.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.67% | 104,600 |
| Sep 2, 2026 | 1,832.00 | 1,832.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.73% | 158,800 |
| Sep 1, 2026 | 1,838.00 | 1,850.00 | 1,817.00 | 1,830.00 | 1,830.00 | -0.27% | 59,100 |
| Aug 31, 2026 | 1,836.00 | 1,836.00 | 1,813.00 | 1,835.00 | 1,835.00 | 0.38% | 56,900 |
| Aug 28, 2026 | 1,832.00 | 1,855.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.44% | 91,300 |
| 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 |