kabutan

JADE GROUP,Inc.(3558) Historical

3558
TSE Growth
JADE GROUP,Inc.
1,514
JPY
-5
(-0.33%)
Dec 5, 1:36 pm JST
9.76
USD
Dec 4, 11:36 pm EST
Result
ー
PTS
outside of trading hours
1,510.1
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,778 JPY
52 Week Low Apr 7, 2025
962 JPY
Yearly High Oct 23, 2025
1,778 JPY
Yearly Low Apr 7, 2025
962 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,556 1,556 1,470 1,514 -42 -2.70% 409,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,470 1,558 1,453 1,556 +98 +6.72% 441,500
Nov 21, 2025 1,499 1,515 1,418 1,458 -12 -0.82% 611,000
Nov 14, 2025 1,655 1,655 1,456 1,470 -170 -10.37% 944,100
Nov 7, 2025 1,631 1,661 1,587 1,640 +13 +0.80% 487,900
Oct 31, 2025 1,720 1,755 1,598 1,627 -66 -3.90% 804,000
Oct 24, 2025 1,640 1,778 1,613 1,693 +153 +9.94% 1,302,100
Oct 17, 2025 1,282 1,575 1,243 1,540 +238 +18.28% 1,472,200
Oct 10, 2025 1,349 1,352 1,298 1,302 -8 -0.61% 247,200
Oct 3, 2025 1,421 1,432 1,301 1,310 -111 -7.81% 410,000
Sep 26, 2025 1,425 1,444 1,403 1,421 -9 -0.63% 165,200
Sep 19, 2025 1,461 1,470 1,410 1,430 -30 -2.05% 232,800
Sep 12, 2025 1,478 1,510 1,445 1,460 -17 -1.15% 397,700
Sep 5, 2025 1,514 1,518 1,467 1,477 -38 -2.51% 339,300
Aug 29, 2025 1,509 1,537 1,470 1,515 +25 +1.68% 319,300
Aug 22, 2025 1,482 1,535 1,476 1,490 +1 +0.07% 490,900
Aug 15, 2025 1,474 1,518 1,447 1,489 +23 +1.57% 363,800
Aug 8, 2025 1,384 1,485 1,384 1,466 +52 +3.68% 354,800
Aug 1, 2025 1,405 1,422 1,336 1,414 +5 +0.35% 495,300
Jul 25, 2025 1,431 1,474 1,382 1,409 -17 -1.19% 420,500
Jul 18, 2025 1,355 1,515 1,322 1,426 +61 +4.47% 1,123,500