JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,559.00
-20.00 (-1.27%)
Nov 2, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,555.00 | 1,574.00 | 1,536.00 | 1,559.00 | 1,559.00 | -1.27% | 122,900 |
| Oct 30, 2026 | 1,602.00 | 1,615.00 | 1,578.00 | 1,579.00 | 1,579.00 | -1.68% | 98,600 |
| Oct 29, 2026 | 1,626.00 | 1,626.00 | 1,576.00 | 1,606.00 | 1,606.00 | -0.86% | 88,500 |
| Oct 28, 2026 | 1,620.00 | 1,629.00 | 1,612.00 | 1,620.00 | 1,620.00 | 0.12% | 47,900 |
| Oct 27, 2026 | 1,615.00 | 1,627.00 | 1,591.00 | 1,618.00 | 1,618.00 | 0.37% | 90,700 |
| Oct 26, 2026 | 1,610.00 | 1,625.00 | 1,591.00 | 1,612.00 | 1,612.00 | - | 86,100 |
| Oct 23, 2026 | 1,622.00 | 1,625.00 | 1,596.00 | 1,612.00 | 1,612.00 | -1.77% | 119,400 |
| Oct 22, 2026 | 1,658.00 | 1,690.00 | 1,632.00 | 1,641.00 | 1,641.00 | -0.97% | 119,700 |
| Oct 21, 2026 | 1,644.00 | 1,685.00 | 1,639.00 | 1,657.00 | 1,657.00 | 1.16% | 71,800 |
| Oct 20, 2026 | 1,700.00 | 1,700.00 | 1,624.00 | 1,638.00 | 1,638.00 | -3.99% | 137,800 |
| Oct 19, 2026 | 1,723.00 | 1,775.00 | 1,691.00 | 1,706.00 | 1,706.00 | -0.99% | 286,700 |
| Oct 16, 2026 | 1,660.00 | 1,724.00 | 1,532.00 | 1,723.00 | 1,723.00 | -3.20% | 696,900 |
| Oct 15, 2026 | 1,792.00 | 1,823.00 | 1,779.00 | 1,780.00 | 1,780.00 | -2.73% | 204,100 |
| Oct 14, 2026 | 1,843.00 | 1,854.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.29% | 69,000 |
| Oct 13, 2026 | 1,839.00 | 1,865.00 | 1,833.00 | 1,854.00 | 1,854.00 | 1.20% | 80,800 |
| 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 |