JADE GROUP,Inc (TYO:3558)
Japan
· Delayed Price · Currency is JPY 2,032.00
+14.00 (0.69%)
Apr 28, 2026, 3:30 PM JST
JADE GROUP,Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,018.00 | 2,040.00 | 2,016.00 | 2,032.00 | 2,032.00 | 0.69% | 57,900 |
| Apr 27, 2026 | 2,036.00 | 2,053.00 | 2,001.00 | 2,018.00 | 2,018.00 | -1.18% | 89,300 |
| Apr 24, 2026 | 2,021.00 | 2,066.00 | 2,011.00 | 2,042.00 | 2,042.00 | 0.59% | 94,000 |
| Apr 23, 2026 | 1,983.00 | 2,053.00 | 1,983.00 | 2,030.00 | 2,030.00 | 2.37% | 194,300 |
| Apr 22, 2026 | 1,979.00 | 2,028.00 | 1,972.00 | 1,983.00 | 1,983.00 | 0.61% | 150,100 |
| Apr 21, 2026 | 1,993.00 | 1,994.00 | 1,966.00 | 1,971.00 | 1,971.00 | -0.90% | 95,300 |
| Apr 20, 2026 | 2,005.00 | 2,015.00 | 1,975.00 | 1,989.00 | 1,989.00 | -0.50% | 105,400 |
| Apr 17, 2026 | 2,049.00 | 2,068.00 | 1,977.00 | 1,999.00 | 1,999.00 | -2.49% | 217,100 |
| Apr 16, 2026 | 2,035.00 | 2,115.00 | 2,001.00 | 2,050.00 | 2,050.00 | 0.79% | 628,000 |
| Apr 15, 2026 | 1,834.00 | 2,034.00 | 1,806.00 | 2,034.00 | 2,034.00 | 24.48% | 1,086,300 |
| Apr 14, 2026 | 1,629.00 | 1,643.00 | 1,591.00 | 1,634.00 | 1,634.00 | 1.55% | 250,300 |
| Apr 13, 2026 | 1,601.00 | 1,610.00 | 1,576.00 | 1,609.00 | 1,609.00 | 0.31% | 163,500 |
| Apr 10, 2026 | 1,604.00 | 1,607.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.56% | 59,300 |
| Apr 9, 2026 | 1,629.00 | 1,629.00 | 1,589.00 | 1,595.00 | 1,595.00 | -0.62% | 82,300 |
| Apr 8, 2026 | 1,550.00 | 1,609.00 | 1,544.00 | 1,605.00 | 1,605.00 | 5.80% | 133,400 |
| Apr 7, 2026 | 1,515.00 | 1,548.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.07% | 59,100 |
| Apr 6, 2026 | 1,510.00 | 1,523.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.60% | 41,900 |
| Apr 3, 2026 | 1,539.00 | 1,539.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.07% | 76,900 |
| Apr 2, 2026 | 1,527.00 | 1,553.00 | 1,499.00 | 1,510.00 | 1,510.00 | -0.59% | 76,900 |
| Apr 1, 2026 | 1,503.00 | 1,525.00 | 1,490.00 | 1,519.00 | 1,519.00 | 3.12% | 84,500 |
| Mar 31, 2026 | 1,490.00 | 1,506.00 | 1,469.00 | 1,473.00 | 1,473.00 | -0.81% | 111,700 |
| Mar 30, 2026 | 1,546.00 | 1,546.00 | 1,480.00 | 1,485.00 | 1,485.00 | -8.33% | 265,000 |
| Mar 27, 2026 | 1,575.00 | 1,621.00 | 1,575.00 | 1,620.00 | 1,620.00 | 2.53% | 67,900 |
| Mar 26, 2026 | 1,642.00 | 1,652.00 | 1,577.00 | 1,580.00 | 1,580.00 | -3.78% | 93,100 |
| Mar 25, 2026 | 1,597.00 | 1,642.00 | 1,595.00 | 1,642.00 | 1,642.00 | 4.32% | 94,700 |
| Mar 24, 2026 | 1,593.00 | 1,593.00 | 1,551.00 | 1,574.00 | 1,574.00 | 3.69% | 63,900 |
| Mar 23, 2026 | 1,505.00 | 1,545.00 | 1,503.00 | 1,518.00 | 1,518.00 | -2.50% | 172,400 |
| Mar 19, 2026 | 1,584.00 | 1,620.00 | 1,557.00 | 1,557.00 | 1,557.00 | -3.23% | 114,600 |
| Mar 18, 2026 | 1,567.00 | 1,609.00 | 1,552.00 | 1,609.00 | 1,609.00 | 4.68% | 60,500 |
| Mar 17, 2026 | 1,553.00 | 1,567.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.07% | 53,300 |
| Mar 16, 2026 | 1,550.00 | 1,563.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.28% | 88,800 |
| Mar 13, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.83% | 80,100 |
| Mar 12, 2026 | 1,598.00 | 1,598.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.90% | 59,200 |
| Mar 11, 2026 | 1,639.00 | 1,639.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.19% | 40,600 |
| Mar 10, 2026 | 1,595.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 2.47% | 78,500 |
| 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 |