JADE GROUP, Inc. (3558.T) JPX

Currency In JPY

3558.T Historical Return

If you invested ¥1000 in JADE GROUP, Inc. (3558.T) since IPO date, it would be worth ¥1,233.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,142.88, while ¥1000 invested 1 year ago would be worth ¥1,169.14. This corresponds to total returns of 23.34%, 14.29%, 16.91%, respectively, with annualized returns of 2.25%, 2.71%, 16.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3558.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,640	1,648	1,648	1,662	1,625	62,500
July 30, 2026	1,620	1,631	1,631	1,635	1,600	53,700
July 29, 2026	1,637	1,629	1,629	1,646	1,604	109,000
July 28, 2026	1,661	1,620	1,620	1,680	1,613	100,900
July 27, 2026	1,644	1,678	1,678	1,678	1,636	56,400
July 24, 2026	1,663	1,628	1,628	1,664	1,625	75,900
July 23, 2026	1,660	1,676	1,676	1,688	1,655	79,600
July 22, 2026	1,615	1,670	1,670	1,683	1,605	111,200
July 21, 2026	1,640	1,625	1,625	1,643	1,609	123,000
July 17, 2026	1,666	1,655	1,655	1,686	1,636	135,600
July 16, 2026	1,740	1,677	1,677	1,760	1,658	375,000
July 15, 2026	1,630	1,621	1,621	1,635	1,594	142,400
July 14, 2026	1,630	1,627	1,627	1,638	1,600	119,100
July 13, 2026	1,620	1,625	1,625	1,650	1,611	91,200
July 10, 2026	1,597	1,625	1,625	1,644	1,597	142,000
July 09, 2026	1,582	1,592	1,592	1,606	1,570	93,000
July 08, 2026	1,601	1,582	1,582	1,609	1,574	61,700
July 07, 2026	1,598	1,601	1,601	1,616	1,588	60,100
July 06, 2026	1,580	1,597	1,597	1,605	1,571	57,500
July 03, 2026	1,567	1,593	1,593	1,593	1,558	64,000
July 02, 2026	1,535	1,564	1,564	1,573	1,526	68,200
July 01, 2026	1,534	1,534	1,534	1,542	1,526	71,000
June 30, 2026	1,527	1,535	1,535	1,539	1,501	72,200
June 29, 2026	1,505	1,520	1,520	1,528	1,505	86,300
June 26, 2026	1,495	1,489	1,489	1,519	1,476	105,900
June 25, 2026	1,549	1,516	1,516	1,549	1,511	93,500
June 24, 2026	1,550	1,534	1,534	1,568	1,532	72,000
June 23, 2026	1,588	1,542	1,542	1,596	1,542	115,100
June 22, 2026	1,612	1,598	1,598	1,623	1,589	79,800
June 19, 2026	1,626	1,620	1,620	1,640	1,610	62,100
June 18, 2026	1,615	1,620	1,620	1,635	1,606	71,700
June 17, 2026	1,586	1,627	1,627	1,638	1,586	77,900
June 16, 2026	1,589	1,586	1,586	1,611	1,579	74,400
June 15, 2026	1,578	1,588	1,588	1,593	1,562	62,600
June 12, 2026	1,572	1,571	1,571	1,576	1,551	101,200
June 11, 2026	1,565	1,553	1,553	1,570	1,539	119,400
June 10, 2026	1,624	1,582	1,582	1,624	1,566	127,600
June 09, 2026	1,625	1,621	1,621	1,630	1,593	76,700
June 08, 2026	1,606	1,611	1,611	1,635	1,597	134,100
June 05, 2026	1,603	1,640	1,640	1,665	1,603	120,700
June 04, 2026	1,612	1,598	1,598	1,620	1,590	173,300
June 03, 2026	1,644	1,621	1,621	1,645	1,616	123,000
June 02, 2026	1,678	1,663	1,663	1,680	1,622	136,000
June 01, 2026	1,657	1,682	1,682	1,698	1,621	226,900
May 29, 2026	1,695	1,664	1,664	1,726	1,658	347,500
May 28, 2026	1,825	1,686	1,686	1,840	1,685	1.2M
May 27, 2026	2,285	2,185	2,185	2,285	2,161	159,100
May 26, 2026	2,311	2,289	2,289	2,316	2,264	86,900
May 25, 2026	2,285	2,310	2,310	2,329	2,260	149,600
May 22, 2026	2,155	2,264	2,264	2,275	2,154	184,800
May 21, 2026	2,112	2,148	2,148	2,185	2,111	94,600
May 20, 2026	2,170	2,111	2,111	2,170	2,077	151,400
May 19, 2026	2,128	2,175	2,175	2,207	2,127	105,300
May 18, 2026	2,099	2,116	2,116	2,120	2,055	80,600
May 15, 2026	2,116	2,068	2,068	2,122	2,043	144,200
May 14, 2026	2,158	2,120	2,120	2,170	2,117	95,700
May 13, 2026	2,120	2,135	2,135	2,145	2,113	104,700
May 12, 2026	2,215	2,150	2,150	2,219	2,142	189,100
May 11, 2026	2,165	2,220	2,220	2,243	2,142	151,000
May 08, 2026	2,080	2,207	2,207	2,223	2,056	243,900