JADE GROUP,Inc (TYO:3558)
Japan · Delayed Price · Currency is JPY 1,893.00
+23.00 (1.23%)
Sep 17, 2026, 2:51 PM JST
JADE GROUP,Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,875.00 | 1,911.00 | 1,873.00 | 1,897.00 | - | 1.44% | 51,400 |
| 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 |
| 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 |