JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,701.00
+3.00 (0.18%)
Aug 6, 2026, 11:25 AM JST
JADE GROUP,Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,589.00 | 1,611.00 | 1,579.00 | 1,586.00 | 1,586.00 | -0.13% | 74,400 |
| Jun 15, 2026 | 1,578.00 | 1,593.00 | 1,562.00 | 1,588.00 | 1,588.00 | 1.08% | 62,600 |
| Jun 12, 2026 | 1,572.00 | 1,576.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.16% | 101,200 |
| Jun 11, 2026 | 1,565.00 | 1,570.00 | 1,539.00 | 1,553.00 | 1,553.00 | -1.83% | 119,400 |
| Jun 10, 2026 | 1,624.00 | 1,624.00 | 1,566.00 | 1,582.00 | 1,582.00 | -2.41% | 127,600 |
| Jun 9, 2026 | 1,625.00 | 1,630.00 | 1,593.00 | 1,621.00 | 1,621.00 | 0.62% | 76,700 |
| Jun 8, 2026 | 1,606.00 | 1,635.00 | 1,597.00 | 1,611.00 | 1,611.00 | -1.77% | 134,100 |
| Jun 5, 2026 | 1,603.00 | 1,665.00 | 1,603.00 | 1,640.00 | 1,640.00 | 2.63% | 120,700 |
| Jun 4, 2026 | 1,612.00 | 1,620.00 | 1,590.00 | 1,598.00 | 1,598.00 | -1.42% | 173,300 |
| Jun 3, 2026 | 1,644.00 | 1,645.00 | 1,616.00 | 1,621.00 | 1,621.00 | -2.53% | 123,000 |
| Jun 2, 2026 | 1,678.00 | 1,680.00 | 1,622.00 | 1,663.00 | 1,663.00 | -1.13% | 136,000 |
| Jun 1, 2026 | 1,657.00 | 1,698.00 | 1,621.00 | 1,682.00 | 1,682.00 | 1.08% | 226,900 |
| May 29, 2026 | 1,695.00 | 1,726.00 | 1,658.00 | 1,664.00 | 1,664.00 | -1.30% | 347,500 |
| May 28, 2026 | 1,825.00 | 1,840.00 | 1,685.00 | 1,686.00 | 1,686.00 | -22.84% | 1,198,900 |
| May 27, 2026 | 2,285.00 | 2,285.00 | 2,161.00 | 2,185.00 | 2,185.00 | -4.54% | 159,100 |