JELLY BEANS GROUP Co., Ltd. (TYO:3070)
Japan
· Delayed Price · Currency is JPY 101.00
-1.00 (-0.98%)
Apr 28, 2026, 3:30 PM JST
JELLY BEANS GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.00 | 104.00 | 98.00 | 101.00 | 101.00 | -0.98% | 2,705,300 |
| Apr 27, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5.15% | 3,291,100 |
| Apr 24, 2026 | 94.00 | 100.00 | 91.00 | 97.00 | 97.00 | -5.83% | 6,570,400 |
| Apr 23, 2026 | 110.00 | 111.00 | 99.00 | 103.00 | 103.00 | -6.36% | 7,084,800 |
| Apr 22, 2026 | 115.00 | 116.00 | 108.00 | 110.00 | 110.00 | -4.35% | 5,029,400 |
| Apr 21, 2026 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | -4.96% | 3,833,300 |
| Apr 20, 2026 | 111.00 | 126.00 | 108.00 | 121.00 | 121.00 | 11.01% | 12,328,400 |
| Apr 17, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 3,017,200 |
| Apr 16, 2026 | 113.00 | 119.00 | 109.00 | 110.00 | 110.00 | 0.92% | 6,566,800 |
| Apr 15, 2026 | 114.00 | 116.00 | 106.00 | 109.00 | 109.00 | -2.68% | 6,374,200 |
| Apr 14, 2026 | 108.00 | 113.00 | 103.00 | 112.00 | 112.00 | 4.67% | 10,255,000 |
| Apr 13, 2026 | 103.00 | 108.00 | 101.00 | 107.00 | 107.00 | 8.08% | 4,802,700 |
| Apr 10, 2026 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 3,422,400 |
| Apr 9, 2026 | 106.00 | 109.00 | 100.00 | 103.00 | 103.00 | -1.90% | 8,255,500 |
| Apr 8, 2026 | 91.00 | 109.00 | 90.00 | 105.00 | 105.00 | 17.98% | 14,951,200 |
| Apr 7, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 4.71% | 2,451,800 |
| Apr 6, 2026 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 868,100 |
| Apr 3, 2026 | 86.00 | 90.00 | 83.00 | 83.00 | 83.00 | -1.19% | 3,879,600 |
| Apr 2, 2026 | 86.00 | 94.00 | 84.00 | 84.00 | 84.00 | - | 5,099,000 |
| Apr 1, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 6.33% | 2,168,200 |
| Mar 31, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 2,728,600 |
| Mar 30, 2026 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | -3.49% | 2,720,700 |
| Mar 27, 2026 | 85.00 | 87.00 | 83.00 | 86.00 | 86.00 | - | 1,916,900 |
| Mar 26, 2026 | 90.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 2,448,100 |
| Mar 25, 2026 | 89.00 | 93.00 | 87.00 | 89.00 | 89.00 | 2.30% | 4,530,700 |
| Mar 24, 2026 | 93.00 | 93.00 | 86.00 | 87.00 | 87.00 | -1.14% | 2,904,600 |
| Mar 23, 2026 | 88.00 | 89.00 | 84.00 | 88.00 | 88.00 | -5.38% | 4,820,200 |
| Mar 19, 2026 | 101.00 | 102.00 | 92.00 | 93.00 | 93.00 | -9.71% | 7,444,800 |
| Mar 18, 2026 | 90.00 | 106.00 | 86.00 | 103.00 | 103.00 | 17.05% | 16,450,700 |
| Mar 17, 2026 | 89.00 | 103.00 | 86.00 | 88.00 | 88.00 | 4.76% | 22,963,500 |
| Mar 16, 2026 | 98.00 | 98.00 | 83.00 | 84.00 | 84.00 | -23.64% | 16,749,400 |
| Mar 13, 2026 | 107.00 | 114.00 | 106.00 | 110.00 | 110.00 | - | 3,800,900 |
| Mar 12, 2026 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | -5.17% | 6,040,800 |
| Mar 11, 2026 | 117.00 | 124.00 | 116.00 | 116.00 | 116.00 | - | 6,662,600 |
| Mar 10, 2026 | 110.00 | 117.00 | 107.00 | 116.00 | 116.00 | 6.42% | 4,727,600 |
| Mar 9, 2026 | 102.00 | 109.00 | 101.00 | 109.00 | 109.00 | - | 3,865,000 |
| Mar 6, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -2.68% | 2,380,600 |
| Mar 5, 2026 | 104.00 | 115.00 | 104.00 | 112.00 | 112.00 | 12.00% | 5,639,800 |
| Mar 4, 2026 | 104.00 | 109.00 | 99.00 | 100.00 | 100.00 | -7.41% | 6,694,900 |
| Mar 3, 2026 | 109.00 | 111.00 | 105.00 | 108.00 | 108.00 | -1.82% | 3,347,100 |
| Mar 2, 2026 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | -2.65% | 4,160,500 |
| Feb 27, 2026 | 104.00 | 115.00 | 99.00 | 113.00 | 113.00 | 13.00% | 17,663,000 |
| Feb 26, 2026 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 5.26% | 1,888,000 |
| Feb 25, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 2,132,400 |
| Feb 24, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 1,531,500 |
| Feb 20, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,198,500 |
| Feb 19, 2026 | 101.00 | 104.00 | 95.00 | 96.00 | 96.00 | -4.00% | 5,014,700 |
| Feb 18, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,620,900 |
| Feb 17, 2026 | 98.00 | 103.00 | 96.00 | 101.00 | 101.00 | 2.02% | 4,263,300 |
| Feb 16, 2026 | 93.00 | 100.00 | 90.00 | 99.00 | 99.00 | 7.61% | 3,668,000 |
| Feb 13, 2026 | 95.00 | 98.00 | 91.00 | 92.00 | 92.00 | -2.13% | 5,567,100 |
| Feb 12, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 2,409,100 |
| Feb 10, 2026 | 93.00 | 97.00 | 92.00 | 95.00 | 95.00 | 3.26% | 4,160,000 |
| Feb 9, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | -2.13% | 3,228,300 |
| Feb 6, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -5.05% | 3,798,000 |
| Feb 5, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,406,600 |
| Feb 4, 2026 | 103.00 | 103.00 | 97.00 | 98.00 | 98.00 | -7.55% | 7,421,200 |
| Feb 3, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 0.95% | 4,553,100 |
| Feb 2, 2026 | 118.00 | 119.00 | 105.00 | 105.00 | 105.00 | -13.22% | 14,154,000 |
| Jan 30, 2026 | 113.00 | 124.00 | 109.00 | 121.00 | 121.00 | 11.01% | 21,582,300 |
| Jan 29, 2026 | 105.00 | 124.00 | 101.00 | 109.00 | 109.00 | 2.83% | 25,984,200 |
| Jan 28, 2026 | 116.00 | 122.00 | 106.00 | 106.00 | 106.00 | -11.67% | 18,485,800 |
| Jan 27, 2026 | 136.00 | 145.00 | 114.00 | 120.00 | 120.00 | 2.56% | 54,488,300 |
| Jan 26, 2026 | 101.00 | 117.00 | 101.00 | 117.00 | 117.00 | 34.48% | 33,246,700 |
| Jan 23, 2026 | 83.00 | 111.00 | 82.00 | 87.00 | 87.00 | 6.10% | 30,281,100 |
| Jan 22, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 412,300 |
| Jan 21, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 451,900 |
| Jan 20, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 1,169,800 |
| Jan 19, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 869,500 |
| Jan 16, 2026 | 92.00 | 93.00 | 86.00 | 88.00 | 88.00 | -4.35% | 1,912,000 |
| Jan 15, 2026 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 3.37% | 2,522,600 |
| Jan 14, 2026 | 87.00 | 91.00 | 85.00 | 89.00 | 89.00 | 5.95% | 1,170,300 |
| Jan 13, 2026 | 91.00 | 94.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,894,000 |
| Jan 9, 2026 | 80.00 | 88.00 | 79.00 | 86.00 | 86.00 | 8.86% | 2,648,400 |
| Jan 8, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 620,400 |
| Jan 7, 2026 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 509,800 |
| Jan 6, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3.95% | 1,058,200 |
| Jan 5, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 4.11% | 501,800 |
| Dec 30, 2025 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -1.35% | 673,300 |
| Dec 29, 2025 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 1,520,000 |
| Dec 26, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,471,100 |
| Dec 25, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,122,600 |
| Dec 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 580,900 |
| Dec 23, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,326,700 |
| Dec 22, 2025 | 77.00 | 78.00 | 67.00 | 72.00 | 72.00 | -6.49% | 3,402,500 |
| Dec 19, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 5.48% | 635,400 |
| Dec 18, 2025 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 785,700 |
| Dec 17, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -3.85% | 951,200 |
| Dec 16, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -3.70% | 622,000 |
| Dec 15, 2025 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 3.85% | 1,093,400 |
| Dec 12, 2025 | 81.00 | 90.00 | 76.00 | 78.00 | 78.00 | -1.27% | 4,327,400 |
| Dec 11, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 479,400 |
| Dec 10, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 982,100 |
| Dec 9, 2025 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -8.54% | 2,181,000 |
| Dec 8, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -3.53% | 536,500 |
| Dec 5, 2025 | 85.00 | 86.00 | 82.00 | 85.00 | 85.00 | - | 427,000 |
| Dec 4, 2025 | 81.00 | 86.00 | 81.00 | 85.00 | 85.00 | 6.25% | 898,600 |
| Dec 3, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | 749,900 |
| Dec 2, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 298,900 |
| Dec 1, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 346,400 |