JADE GROUP, Inc. 3558
TSE · Japan · Einzelhandel
¥1.826,00-39,00 (-2,09 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.826,00 | -2,09 % | ¥1.860,00 | ¥1.860,00 | ¥1.813,00 | 69,10K |
| 2026-10-01 | ¥1.865,00 | -0,27 % | ¥1.869,00 | ¥1.872,00 | ¥1.850,00 | 43,00K |
| 2026-09-30 | ¥1.870,00 | +0,75 % | ¥1.884,00 | ¥1.884,00 | ¥1.838,00 | 78,40K |
| 2026-09-29 | ¥1.856,00 | -1,33 % | ¥1.881,00 | ¥1.881,00 | ¥1.847,00 | 53,60K |
| 2026-09-28 | ¥1.881,00 | -0,74 % | ¥1.899,00 | ¥1.900,00 | ¥1.877,00 | 57,90K |
| 2026-09-25 | ¥1.895,00 | +1,01 % | ¥1.873,00 | ¥1.917,00 | ¥1.870,00 | 74,60K |
| 2026-09-24 | ¥1.876,00 | -0,74 % | ¥1.894,00 | ¥1.894,00 | ¥1.866,00 | 44,20K |
| 2026-09-18 | ¥1.890,00 | -0,53 % | ¥1.907,00 | ¥1.907,00 | ¥1.886,00 | 47,20K |
| 2026-09-17 | ¥1.900,00 | +1,60 % | ¥1.875,00 | ¥1.911,00 | ¥1.873,00 | 66,80K |
| 2026-09-16 | ¥1.870,00 | -1,79 % | ¥1.915,00 | ¥1.916,00 | ¥1.858,00 | 93,80K |
| 2026-09-15 | ¥1.904,00 | -0,73 % | ¥1.920,00 | ¥1.937,00 | ¥1.899,00 | 74,80K |
| 2026-09-14 | ¥1.918,00 | +2,18 % | ¥1.867,00 | ¥1.918,00 | ¥1.866,00 | 99,30K |
| 2026-09-11 | ¥1.877,00 | +1,46 % | ¥1.825,00 | ¥1.879,00 | ¥1.811,00 | 124,90K |
| 2026-09-10 | ¥1.850,00 | +0,60 % | ¥1.828,00 | ¥1.852,00 | ¥1.821,00 | 68,40K |
| 2026-09-09 | ¥1.839,00 | +0,22 % | ¥1.820,00 | ¥1.861,00 | ¥1.810,00 | 97,10K |
| 2026-09-08 | ¥1.835,00 | +2,29 % | ¥1.793,00 | ¥1.838,00 | ¥1.775,00 | 85,70K |
| 2026-09-07 | ¥1.794,00 | -0,83 % | ¥1.809,00 | ¥1.809,00 | ¥1.781,00 | 67,50K |
| 2026-09-04 | ¥1.809,00 | +2,32 % | ¥1.780,00 | ¥1.812,00 | ¥1.780,00 | 62,30K |
| 2026-09-03 | ¥1.768,00 | -0,67 % | ¥1.804,00 | ¥1.804,00 | ¥1.763,00 | 104,60K |
| 2026-09-02 | ¥1.780,00 | -2,73 % | ¥1.832,00 | ¥1.832,00 | ¥1.780,00 | 158,80K |
| 2026-09-01 | ¥1.830,00 | -0,27 % | ¥1.838,00 | ¥1.850,00 | ¥1.817,00 | 59,10K |
| 2026-08-31 | ¥1.835,00 | +0,38 % | ¥1.836,00 | ¥1.836,00 | ¥1.813,00 | 56,90K |
| 2026-08-28 | ¥1.828,00 | -0,44 % | ¥1.832,00 | ¥1.855,00 | ¥1.820,00 | 91,30K |
| 2026-08-27 | ¥1.836,00 | +1,16 % | ¥1.815,00 | ¥1.845,00 | ¥1.810,00 | 77,00K |
| 2026-08-26 | ¥1.815,00 | 0,00 % | ¥1.815,00 | ¥1.834,00 | ¥1.815,00 | 65,40K |
| 2026-08-25 | ¥1.815,00 | -1,04 % | ¥1.835,00 | ¥1.836,00 | ¥1.790,00 | 106,20K |
| 2026-08-24 | ¥1.834,00 | +0,33 % | ¥1.830,00 | ¥1.840,00 | ¥1.818,00 | 91,90K |
| 2026-08-21 | ¥1.828,00 | +0,83 % | ¥1.810,00 | ¥1.834,00 | ¥1.790,00 | 85,20K |
| 2026-08-20 | ¥1.813,00 | +4,44 % | ¥1.775,00 | ¥1.813,00 | ¥1.757,00 | 124,10K |
| 2026-08-19 | ¥1.736,00 | -2,36 % | ¥1.770,00 | ¥1.770,00 | ¥1.725,00 | 116,50K |
| 2026-08-18 | ¥1.778,00 | +1,31 % | ¥1.757,00 | ¥1.778,00 | ¥1.750,00 | 67,80K |
| 2026-08-17 | ¥1.755,00 | -0,23 % | ¥1.771,00 | ¥1.777,00 | ¥1.744,00 | 91,90K |
| 2026-08-14 | ¥1.759,00 | +2,09 % | ¥1.730,00 | ¥1.780,00 | ¥1.730,00 | 231,90K |
| 2026-08-13 | ¥1.723,00 | -0,40 % | ¥1.731,00 | ¥1.731,00 | ¥1.703,00 | 77,90K |
| 2026-08-12 | ¥1.730,00 | +0,87 % | ¥1.715,00 | ¥1.730,00 | ¥1.711,00 | 71,90K |
| 2026-08-10 | ¥1.715,00 | +2,33 % | ¥1.685,00 | ¥1.724,00 | ¥1.680,00 | 88,20K |
| 2026-08-07 | ¥1.676,00 | -1,00 % | ¥1.686,00 | ¥1.697,00 | ¥1.673,00 | 42,30K |
| 2026-08-06 | ¥1.693,00 | -0,29 % | ¥1.701,00 | ¥1.705,00 | ¥1.675,00 | 62,70K |
| 2026-08-05 | ¥1.698,00 | +0,77 % | ¥1.690,00 | ¥1.713,00 | ¥1.685,00 | 102,90K |
| 2026-08-04 | ¥1.685,00 | +4,01 % | ¥1.650,00 | ¥1.691,00 | ¥1.644,00 | 93,20K |
| 2026-08-03 | ¥1.620,00 | -1,70 % | ¥1.638,00 | ¥1.638,00 | ¥1.599,00 | 53,50K |
| 2026-07-31 | ¥1.648,00 | +1,04 % | ¥1.640,00 | ¥1.662,00 | ¥1.625,00 | 62,50K |
| 2026-07-30 | ¥1.631,00 | +0,12 % | ¥1.620,00 | ¥1.635,00 | ¥1.600,00 | 53,70K |
| 2026-07-29 | ¥1.629,00 | +0,56 % | ¥1.637,00 | ¥1.646,00 | ¥1.604,00 | 109,00K |
| 2026-07-28 | ¥1.620,00 | -3,46 % | ¥1.661,00 | ¥1.680,00 | ¥1.613,00 | 100,90K |
| 2026-07-27 | ¥1.678,00 | +3,07 % | ¥1.644,00 | ¥1.678,00 | ¥1.636,00 | 56,40K |
| 2026-07-24 | ¥1.628,00 | -2,86 % | ¥1.663,00 | ¥1.664,00 | ¥1.625,00 | 75,90K |
| 2026-07-23 | ¥1.676,00 | +0,36 % | ¥1.660,00 | ¥1.688,00 | ¥1.655,00 | 79,60K |
| 2026-07-22 | ¥1.670,00 | +2,77 % | ¥1.615,00 | ¥1.683,00 | ¥1.605,00 | 111,20K |
| 2026-07-21 | ¥1.625,00 | -1,81 % | ¥1.640,00 | ¥1.643,00 | ¥1.609,00 | 123,00K |
| 2026-07-17 | ¥1.655,00 | -1,31 % | ¥1.666,00 | ¥1.686,00 | ¥1.636,00 | 135,60K |
| 2026-07-16 | ¥1.677,00 | +3,45 % | ¥1.740,00 | ¥1.760,00 | ¥1.658,00 | 375,00K |
| 2026-07-15 | ¥1.621,00 | -0,37 % | ¥1.630,00 | ¥1.635,00 | ¥1.594,00 | 142,40K |
| 2026-07-14 | ¥1.627,00 | +0,12 % | ¥1.630,00 | ¥1.638,00 | ¥1.600,00 | 119,10K |
| 2026-07-13 | ¥1.625,00 | 0,00 % | ¥1.620,00 | ¥1.650,00 | ¥1.611,00 | 91,20K |
| 2026-07-10 | ¥1.625,00 | +2,07 % | ¥1.597,00 | ¥1.644,00 | ¥1.597,00 | 142,00K |
| 2026-07-09 | ¥1.592,00 | +0,63 % | ¥1.582,00 | ¥1.606,00 | ¥1.570,00 | 93,00K |
| 2026-07-08 | ¥1.582,00 | -1,19 % | ¥1.601,00 | ¥1.609,00 | ¥1.574,00 | 61,70K |
| 2026-07-07 | ¥1.601,00 | +0,25 % | ¥1.598,00 | ¥1.616,00 | ¥1.588,00 | 60,10K |
| 2026-07-06 | ¥1.597,00 | +0,25 % | ¥1.580,00 | ¥1.605,00 | ¥1.571,00 | 57,50K |
| 2026-07-03 | ¥1.593,00 | +1,85 % | ¥1.567,00 | ¥1.593,00 | ¥1.558,00 | 64,00K |
| 2026-07-02 | ¥1.564,00 | +1,96 % | ¥1.535,00 | ¥1.573,00 | ¥1.526,00 | 68,20K |
| 2026-07-01 | ¥1.534,00 | -0,07 % | ¥1.534,00 | ¥1.542,00 | ¥1.526,00 | 71,00K |
| 2026-06-30 | ¥1.535,00 | +0,99 % | ¥1.527,00 | ¥1.539,00 | ¥1.501,00 | 72,20K |
| 2026-06-29 | ¥1.520,00 | +2,08 % | ¥1.505,00 | ¥1.528,00 | ¥1.505,00 | 86,30K |
| 2026-06-26 | ¥1.489,00 | -1,78 % | ¥1.495,00 | ¥1.519,00 | ¥1.476,00 | 105,90K |
| 2026-06-25 | ¥1.516,00 | -1,17 % | ¥1.549,00 | ¥1.549,00 | ¥1.511,00 | 93,50K |
| 2026-06-24 | ¥1.534,00 | -0,52 % | ¥1.550,00 | ¥1.568,00 | ¥1.532,00 | 72,00K |
| 2026-06-23 | ¥1.542,00 | -3,50 % | ¥1.588,00 | ¥1.596,00 | ¥1.542,00 | 115,10K |
| 2026-06-22 | ¥1.598,00 | -1,36 % | ¥1.612,00 | ¥1.623,00 | ¥1.589,00 | 79,80K |
| 2026-06-19 | ¥1.620,00 | 0,00 % | ¥1.626,00 | ¥1.640,00 | ¥1.610,00 | 62,10K |
| 2026-06-18 | ¥1.620,00 | -0,43 % | ¥1.615,00 | ¥1.635,00 | ¥1.606,00 | 71,70K |
| 2026-06-17 | ¥1.627,00 | +2,59 % | ¥1.586,00 | ¥1.638,00 | ¥1.586,00 | 77,90K |
| 2026-06-16 | ¥1.586,00 | -0,13 % | ¥1.589,00 | ¥1.611,00 | ¥1.579,00 | 74,40K |
| 2026-06-15 | ¥1.588,00 | +1,08 % | ¥1.578,00 | ¥1.593,00 | ¥1.562,00 | 62,60K |
| 2026-06-12 | ¥1.571,00 | +1,16 % | ¥1.572,00 | ¥1.576,00 | ¥1.551,00 | 101,20K |
| 2026-06-11 | ¥1.553,00 | -1,83 % | ¥1.565,00 | ¥1.570,00 | ¥1.539,00 | 119,40K |
| 2026-06-10 | ¥1.582,00 | -2,41 % | ¥1.624,00 | ¥1.624,00 | ¥1.566,00 | 127,60K |
| 2026-06-09 | ¥1.621,00 | +0,62 % | ¥1.625,00 | ¥1.630,00 | ¥1.593,00 | 76,70K |
| 2026-06-08 | ¥1.611,00 | -1,77 % | ¥1.606,00 | ¥1.635,00 | ¥1.597,00 | 134,10K |
| 2026-06-05 | ¥1.640,00 | +2,63 % | ¥1.603,00 | ¥1.665,00 | ¥1.603,00 | 120,70K |
| 2026-06-04 | ¥1.598,00 | -1,42 % | ¥1.612,00 | ¥1.620,00 | ¥1.590,00 | 173,30K |
| 2026-06-03 | ¥1.621,00 | -2,53 % | ¥1.644,00 | ¥1.645,00 | ¥1.616,00 | 123,00K |
| 2026-06-02 | ¥1.663,00 | -1,13 % | ¥1.678,00 | ¥1.680,00 | ¥1.622,00 | 136,00K |
| 2026-06-01 | ¥1.682,00 | +1,08 % | ¥1.657,00 | ¥1.698,00 | ¥1.621,00 | 226,90K |
| 2026-05-29 | ¥1.664,00 | -1,30 % | ¥1.695,00 | ¥1.726,00 | ¥1.658,00 | 347,50K |
| 2026-05-28 | ¥1.686,00 | -22,84 % | ¥1.825,00 | ¥1.840,00 | ¥1.685,00 | 1,20M |
| 2026-05-27 | ¥2.185,00 | -4,54 % | ¥2.285,00 | ¥2.285,00 | ¥2.161,00 | 159,10K |
| 2026-05-26 | ¥2.289,00 | -0,91 % | ¥2.311,00 | ¥2.316,00 | ¥2.264,00 | 86,90K |
| 2026-05-25 | ¥2.310,00 | +2,03 % | ¥2.285,00 | ¥2.329,00 | ¥2.260,00 | 149,60K |