JPX · 3558 · stock
JADE GROUP,Inc (3558) stock price history
Every JPX trading session of JADE GROUP,Inc from Mar 7, 2017 to Nov 13, 2026: 2,383 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3558 adjusted close, 2017 to 2026
- ¥3,918
- All time high, 2020
- ¥2,329
- 52 week high, ¥1,300 low
- 2,383
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
3558 key facts
- JADE GROUP,Inc (3558) closed at ¥1,584 on Nov 13, 2026 on JPX.
- 3558's all time high close is ¥3,918, set on Sep 1, 2020; its all time low close is ¥599.91 on Mar 23, 2020.
- 3558's 52 week range is ¥1,300 to ¥2,329.
- 3558 returned +6.2% over the year to Nov 13, 2026 and +25.5% over five years.
- Since Mar 7, 2017 3558 returned +19%, +1.8% a year compounded.
- 3558's deepest drawdown was -77.4% from Sep 1, 2020 to Mar 8, 2022.
- DataCedar holds 2,383 daily sessions of 3558 history from Mar 7, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3558 price chart, 2017 to 2026
3558 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -8.1% |
| 6 months | -25.8% |
| Year to date | +11.8% |
| 1 year | +6.2% |
| 3 years | +13.5% |
| 5 years | +25.5% |
| 10 years | n/a |
| Since Mar 7, 2017 | +18.6% |
| Compound annual growth, 9.7 years | +1.8% |
3558 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,918 on Sep 1, 2020
- All time low close
- ¥599.91 on Mar 23, 2020
- 52 week high
- ¥2,329 on May 25, 2026
- 52 week low
- ¥1,300 on Dec 18, 2025
- Deepest drawdown
- -77.4% from Sep 1, 2020 to Mar 8, 2022, not yet recovered
- Best single session
- +25.7% on Apr 17, 2023
- Worst single session
- -26.4% on Oct 16, 2019
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +143%
- Worst calendar year
- 2019, -41%
3558 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 7, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,420 | ¥2,329 | ¥1,402 | ¥1,584 | +11.8% | 26.6M | 206 |
| 2025 | ¥1,501 | ¥1,745 | ¥944.29 | ¥1,417 | -5.4% | 27.9M | 243 |
| 2024 | ¥2,061 | ¥2,776 | ¥1,228 | ¥1,498 | -27.7% | 45.6M | 245 |
| 2023 | ¥1,042 | ¥2,079 | ¥933.50 | ¥2,073 | +95.6% | 39M | 246 |
| 2022 | ¥1,281 | ¥1,425 | ¥873.62 | ¥1,060 | -16.5% | 19.5M | 244 |
| 2021 | ¥2,164 | ¥2,399 | ¥1,079 | ¥1,269 | -41.0% | 50.9M | 245 |
| 2020 | ¥885.21 | ¥4,084 | ¥561.81 | ¥2,151 | +143.0% | 180.8M | 242 |
| 2019 | ¥1,474 | ¥1,747 | ¥694.69 | ¥885.21 | -41.5% | 62.8M | 241 |
| 2018 | ¥1,514 | ¥2,120 | ¥873.49 | ¥1,512 | -0.1% | 102.1M | 261 |
| 2017 | ¥1,282 | ¥1,681 | ¥716.18 | ¥1,514 | n/a | 101.9M | 210 |
3558 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,584 | +0.3% |
| October 2026 | ¥1,579 | -15.6% |
| September 2026 | ¥1,870 | +1.9% |
| August 2026 | ¥1,835 | +11.3% |
| July 2026 | ¥1,648 | +7.4% |
| June 2026 | ¥1,535 | -7.8% |
| May 2026 | ¥1,664 | -18.3% |
| April 2026 | ¥2,036 | +38.2% |
| March 2026 | ¥1,473 | -13.7% |
| February 2026 | ¥1,706 | +4.2% |
| January 2026 | ¥1,637 | +15.5% |
| December 2025 | ¥1,417 | -7.2% |
About the 3558 data
Daily bars. 2,383 sessions from Mar 7, 2017 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3558/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3558 share price history
