JADE GROUP, Inc. 3558
TSE · Japan · Retail Trade
¥1,826.00-39.00 (-2.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |