JADE GROUP,Inc (TYO:3558)
Japan
· Delayed Price · Currency is JPY 1,615.00
+39.00 (2.47%)
Mar 10, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,571.00 | 1,581.00 | 1,526.00 | 1,576.00 | 1,576.00 | -4.54% | 177,900 |
| Mar 6, 2026 | 1,604.00 | 1,656.00 | 1,604.00 | 1,651.00 | 1,651.00 | 1.60% | 59,200 |
| Mar 5, 2026 | 1,598.00 | 1,640.00 | 1,598.00 | 1,625.00 | 1,625.00 | 5.18% | 125,100 |
| Mar 4, 2026 | 1,556.00 | 1,578.00 | 1,521.00 | 1,545.00 | 1,545.00 | -2.95% | 227,500 |
| Mar 3, 2026 | 1,674.00 | 1,674.00 | 1,589.00 | 1,592.00 | 1,592.00 | -5.24% | 184,900 |
| Mar 2, 2026 | 1,675.00 | 1,717.00 | 1,669.00 | 1,680.00 | 1,680.00 | -1.52% | 106,500 |
| Feb 27, 2026 | 1,650.00 | 1,713.00 | 1,650.00 | 1,706.00 | 1,706.00 | 3.65% | 126,700 |
| Feb 26, 2026 | 1,624.00 | 1,658.00 | 1,619.00 | 1,646.00 | 1,646.00 | 0.98% | 70,100 |
| Feb 25, 2026 | 1,649.00 | 1,656.00 | 1,630.00 | 1,630.00 | 1,600.00 | - | 65,800 |
| Feb 24, 2026 | 1,632.00 | 1,645.00 | 1,602.00 | 1,630.00 | 1,600.00 | -0.37% | 90,300 |
| Feb 20, 2026 | 1,665.00 | 1,670.00 | 1,635.00 | 1,636.00 | 1,605.89 | -2.04% | 104,000 |
| Feb 19, 2026 | 1,688.00 | 1,688.00 | 1,658.00 | 1,670.00 | 1,639.26 | -0.36% | 32,300 |
| Feb 18, 2026 | 1,668.00 | 1,684.00 | 1,654.00 | 1,676.00 | 1,645.15 | 1.02% | 45,300 |
| Feb 17, 2026 | 1,698.00 | 1,698.00 | 1,654.00 | 1,659.00 | 1,628.47 | -3.27% | 141,200 |
| Feb 16, 2026 | 1,736.00 | 1,743.00 | 1,712.00 | 1,715.00 | 1,683.44 | -1.21% | 80,500 |
| Feb 13, 2026 | 1,758.00 | 1,758.00 | 1,728.00 | 1,736.00 | 1,704.05 | -1.25% | 90,300 |
| Feb 12, 2026 | 1,743.00 | 1,758.00 | 1,726.00 | 1,758.00 | 1,725.64 | 1.50% | 76,500 |
| Feb 10, 2026 | 1,723.00 | 1,746.00 | 1,716.00 | 1,732.00 | 1,700.12 | 1.05% | 99,400 |
| Feb 9, 2026 | 1,719.00 | 1,719.00 | 1,691.00 | 1,714.00 | 1,682.45 | 1.30% | 90,400 |
| Feb 6, 2026 | 1,701.00 | 1,708.00 | 1,680.00 | 1,692.00 | 1,660.86 | -1.63% | 73,700 |
| Feb 5, 2026 | 1,678.00 | 1,733.00 | 1,669.00 | 1,720.00 | 1,688.34 | 3.18% | 135,400 |
| Feb 4, 2026 | 1,666.00 | 1,678.00 | 1,655.00 | 1,667.00 | 1,636.32 | -0.42% | 70,700 |
| Feb 3, 2026 | 1,660.00 | 1,678.00 | 1,655.00 | 1,674.00 | 1,643.19 | 1.33% | 71,100 |
| Feb 2, 2026 | 1,664.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,621.60 | -0.96% | 79,400 |
| Jan 30, 2026 | 1,664.00 | 1,683.00 | 1,646.00 | 1,668.00 | 1,637.30 | 0.30% | 79,100 |
| Jan 29, 2026 | 1,657.00 | 1,668.00 | 1,625.00 | 1,663.00 | 1,632.39 | 0.06% | 147,300 |
| Jan 28, 2026 | 1,705.00 | 1,714.00 | 1,656.00 | 1,662.00 | 1,631.41 | -3.09% | 173,500 |
| Jan 27, 2026 | 1,739.00 | 1,739.00 | 1,686.00 | 1,715.00 | 1,683.44 | -1.38% | 140,400 |
| Jan 26, 2026 | 1,729.00 | 1,759.00 | 1,718.00 | 1,739.00 | 1,706.99 | 0.69% | 172,000 |
| Jan 23, 2026 | 1,730.00 | 1,736.00 | 1,696.00 | 1,727.00 | 1,695.21 | - | 134,900 |
| Jan 22, 2026 | 1,723.00 | 1,753.00 | 1,717.00 | 1,727.00 | 1,695.21 | 0.58% | 156,700 |
| Jan 21, 2026 | 1,768.00 | 1,781.00 | 1,707.00 | 1,717.00 | 1,685.40 | -5.03% | 245,200 |
| Jan 20, 2026 | 1,791.00 | 1,850.00 | 1,777.00 | 1,808.00 | 1,774.72 | 3.26% | 305,500 |
| Jan 19, 2026 | 1,690.00 | 1,758.00 | 1,646.00 | 1,751.00 | 1,718.77 | 3.67% | 252,700 |
| Jan 16, 2026 | 1,669.00 | 1,721.00 | 1,663.00 | 1,689.00 | 1,657.91 | 1.93% | 256,500 |
| Jan 15, 2026 | 1,550.00 | 1,657.00 | 1,548.00 | 1,657.00 | 1,626.50 | 14.28% | 532,300 |
| Jan 14, 2026 | 1,468.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,423.31 | -1.02% | 110,400 |
| Jan 13, 2026 | 1,489.00 | 1,489.00 | 1,452.00 | 1,465.00 | 1,438.04 | -0.14% | 140,200 |
| Jan 9, 2026 | 1,497.00 | 1,504.00 | 1,465.00 | 1,467.00 | 1,440.00 | -1.08% | 90,800 |
| Jan 8, 2026 | 1,454.00 | 1,485.00 | 1,449.00 | 1,483.00 | 1,455.71 | 1.78% | 62,700 |
| Jan 7, 2026 | 1,449.00 | 1,466.00 | 1,437.00 | 1,457.00 | 1,430.18 | 0.90% | 55,900 |
| Jan 6, 2026 | 1,435.00 | 1,470.00 | 1,435.00 | 1,444.00 | 1,417.42 | 0.84% | 71,100 |
| Jan 5, 2026 | 1,447.00 | 1,459.00 | 1,428.00 | 1,432.00 | 1,405.64 | -0.83% | 132,300 |
| Dec 30, 2025 | 1,467.00 | 1,472.00 | 1,438.00 | 1,444.00 | 1,417.42 | -1.10% | 68,600 |
| Dec 29, 2025 | 1,482.00 | 1,482.00 | 1,449.00 | 1,460.00 | 1,433.13 | 0.55% | 84,800 |
| Dec 26, 2025 | 1,451.00 | 1,459.00 | 1,438.00 | 1,452.00 | 1,425.28 | 0.07% | 131,000 |
| Dec 25, 2025 | 1,400.00 | 1,464.00 | 1,394.00 | 1,451.00 | 1,424.29 | 4.54% | 199,700 |
| Dec 24, 2025 | 1,408.00 | 1,408.00 | 1,375.00 | 1,388.00 | 1,362.45 | -0.79% | 134,900 |
| Dec 23, 2025 | 1,361.00 | 1,403.00 | 1,360.00 | 1,399.00 | 1,373.25 | 3.48% | 161,100 |
| Dec 22, 2025 | 1,385.00 | 1,387.00 | 1,343.00 | 1,352.00 | 1,327.12 | -1.39% | 174,400 |
| Dec 19, 2025 | 1,380.00 | 1,389.00 | 1,365.00 | 1,371.00 | 1,345.77 | -0.58% | 92,800 |
| Dec 18, 2025 | 1,340.00 | 1,380.00 | 1,324.00 | 1,379.00 | 1,353.62 | 2.22% | 185,300 |
| Dec 17, 2025 | 1,371.00 | 1,377.00 | 1,334.00 | 1,349.00 | 1,324.17 | -1.82% | 169,000 |
| Dec 16, 2025 | 1,398.00 | 1,398.00 | 1,366.00 | 1,374.00 | 1,348.71 | -2.41% | 155,700 |
| Dec 15, 2025 | 1,435.00 | 1,440.00 | 1,401.00 | 1,408.00 | 1,382.09 | -1.88% | 114,500 |
| Dec 12, 2025 | 1,420.00 | 1,442.00 | 1,419.00 | 1,435.00 | 1,408.59 | 1.06% | 78,000 |
| Dec 11, 2025 | 1,456.00 | 1,456.00 | 1,415.00 | 1,420.00 | 1,393.87 | -1.25% | 95,600 |
| Dec 10, 2025 | 1,436.00 | 1,450.00 | 1,431.00 | 1,438.00 | 1,411.53 | 0.21% | 102,500 |
| Dec 9, 2025 | 1,465.00 | 1,470.00 | 1,431.00 | 1,435.00 | 1,408.59 | -2.11% | 111,400 |
| Dec 8, 2025 | 1,514.00 | 1,515.00 | 1,460.00 | 1,466.00 | 1,439.02 | -2.91% | 135,100 |
| Dec 5, 2025 | 1,512.00 | 1,530.00 | 1,508.00 | 1,510.00 | 1,482.21 | -0.59% | 72,100 |
| Dec 4, 2025 | 1,499.00 | 1,526.00 | 1,498.00 | 1,519.00 | 1,491.04 | 2.29% | 68,000 |
| Dec 3, 2025 | 1,482.00 | 1,498.00 | 1,473.00 | 1,485.00 | 1,457.67 | 0.68% | 73,800 |
| Dec 2, 2025 | 1,514.00 | 1,517.00 | 1,470.00 | 1,475.00 | 1,447.85 | -2.90% | 120,200 |
| Dec 1, 2025 | 1,556.00 | 1,556.00 | 1,511.00 | 1,519.00 | 1,491.04 | -2.38% | 103,200 |
| Nov 28, 2025 | 1,494.00 | 1,558.00 | 1,492.00 | 1,556.00 | 1,527.36 | 4.15% | 108,900 |
| Nov 27, 2025 | 1,505.00 | 1,508.00 | 1,486.00 | 1,494.00 | 1,466.50 | -0.40% | 75,700 |
| Nov 26, 2025 | 1,486.00 | 1,507.00 | 1,475.00 | 1,500.00 | 1,472.39 | 1.63% | 99,500 |
| Nov 25, 2025 | 1,470.00 | 1,489.00 | 1,453.00 | 1,476.00 | 1,448.83 | 1.23% | 157,400 |
| Nov 21, 2025 | 1,418.00 | 1,459.00 | 1,418.00 | 1,458.00 | 1,431.17 | 0.97% | 93,500 |
| Nov 20, 2025 | 1,450.00 | 1,466.00 | 1,435.00 | 1,444.00 | 1,417.42 | 0.63% | 44,400 |
| Nov 19, 2025 | 1,438.00 | 1,452.00 | 1,418.00 | 1,435.00 | 1,408.59 | - | 120,500 |
| Nov 18, 2025 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 1,408.59 | -5.28% | 183,000 |
| Nov 17, 2025 | 1,499.00 | 1,515.00 | 1,460.00 | 1,515.00 | 1,487.12 | 3.06% | 169,600 |
| Nov 14, 2025 | 1,503.00 | 1,534.00 | 1,456.00 | 1,470.00 | 1,442.94 | -3.29% | 224,800 |
| Nov 13, 2025 | 1,575.00 | 1,576.00 | 1,513.00 | 1,520.00 | 1,492.02 | -3.06% | 162,900 |
| Nov 12, 2025 | 1,538.00 | 1,592.00 | 1,532.00 | 1,568.00 | 1,539.14 | 1.16% | 171,600 |
| Nov 11, 2025 | 1,643.00 | 1,648.00 | 1,545.00 | 1,550.00 | 1,521.47 | -5.72% | 327,100 |
| Nov 10, 2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,644.00 | 1,613.74 | 0.24% | 57,700 |
| Nov 7, 2025 | 1,615.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,609.82 | 1.11% | 71,400 |
| Nov 6, 2025 | 1,624.00 | 1,631.00 | 1,598.00 | 1,622.00 | 1,592.15 | 0.25% | 97,700 |
| Nov 5, 2025 | 1,635.00 | 1,636.00 | 1,587.00 | 1,618.00 | 1,588.22 | -1.76% | 166,200 |
| Nov 4, 2025 | 1,631.00 | 1,661.00 | 1,603.00 | 1,647.00 | 1,616.69 | 1.23% | 152,600 |
| Oct 31, 2025 | 1,616.00 | 1,628.00 | 1,603.00 | 1,627.00 | 1,597.06 | 0.56% | 76,100 |
| Oct 30, 2025 | 1,632.00 | 1,637.00 | 1,598.00 | 1,618.00 | 1,588.22 | -1.34% | 140,200 |
| Oct 29, 2025 | 1,690.00 | 1,697.00 | 1,620.00 | 1,640.00 | 1,609.82 | -2.96% | 226,100 |
| Oct 28, 2025 | 1,740.00 | 1,740.00 | 1,689.00 | 1,690.00 | 1,658.90 | -2.54% | 153,300 |
| Oct 27, 2025 | 1,720.00 | 1,755.00 | 1,700.00 | 1,734.00 | 1,702.09 | 2.42% | 208,300 |
| Oct 24, 2025 | 1,755.00 | 1,764.00 | 1,677.00 | 1,693.00 | 1,661.84 | -3.97% | 320,200 |
| Oct 23, 2025 | 1,771.00 | 1,778.00 | 1,736.00 | 1,763.00 | 1,730.55 | -0.23% | 191,100 |
| Oct 22, 2025 | 1,660.00 | 1,767.00 | 1,655.00 | 1,767.00 | 1,734.48 | 7.42% | 279,000 |
| Oct 21, 2025 | 1,660.00 | 1,660.00 | 1,613.00 | 1,645.00 | 1,614.72 | -0.54% | 144,200 |
| Oct 20, 2025 | 1,640.00 | 1,686.00 | 1,625.00 | 1,654.00 | 1,623.56 | 7.40% | 367,600 |
| Oct 17, 2025 | 1,535.00 | 1,575.00 | 1,512.00 | 1,540.00 | 1,511.66 | 1.38% | 323,100 |
| Oct 16, 2025 | 1,445.00 | 1,537.00 | 1,388.00 | 1,519.00 | 1,491.04 | 17.30% | 829,900 |
| Oct 15, 2025 | 1,280.00 | 1,300.00 | 1,273.00 | 1,295.00 | 1,271.17 | 2.94% | 105,500 |
| Oct 14, 2025 | 1,282.00 | 1,297.00 | 1,243.00 | 1,258.00 | 1,234.85 | -3.38% | 213,700 |
| Oct 10, 2025 | 1,317.00 | 1,317.00 | 1,298.00 | 1,302.00 | 1,278.04 | -1.14% | 51,400 |
| Oct 9, 2025 | 1,315.00 | 1,320.00 | 1,305.00 | 1,317.00 | 1,292.76 | 0.30% | 32,700 |
| Oct 8, 2025 | 1,317.00 | 1,324.00 | 1,304.00 | 1,313.00 | 1,288.83 | -0.23% | 35,800 |