ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,167.00
-17.00 (-1.44%)
Last updated: Apr 3, 2026, 2:12 PM JST
ETS Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,185.00 | 1,208.00 | 1,156.00 | 1,160.00 | 1,160.00 | -2.03% | 25,100 |
| Apr 2, 2026 | 1,205.00 | 1,217.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.42% | 36,200 |
| Apr 1, 2026 | 1,160.00 | 1,180.00 | 1,134.00 | 1,179.00 | 1,179.00 | 7.18% | 43,000 |
| Mar 31, 2026 | 1,145.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,100.00 | -5.98% | 79,700 |
| Mar 30, 2026 | 1,150.00 | 1,200.00 | 1,100.00 | 1,170.00 | 1,170.00 | -2.90% | 79,000 |
| Mar 27, 2026 | 1,182.00 | 1,223.00 | 1,178.00 | 1,205.00 | 1,205.00 | 1.26% | 44,900 |
| Mar 26, 2026 | 1,234.00 | 1,234.00 | 1,185.00 | 1,190.00 | 1,190.00 | -3.57% | 27,200 |
| Mar 25, 2026 | 1,206.00 | 1,238.00 | 1,201.00 | 1,234.00 | 1,234.00 | 4.05% | 35,200 |
| Mar 24, 2026 | 1,163.00 | 1,193.00 | 1,156.00 | 1,186.00 | 1,186.00 | 4.68% | 28,900 |
| Mar 23, 2026 | 1,171.00 | 1,183.00 | 1,131.00 | 1,133.00 | 1,133.00 | -6.83% | 77,600 |
| Mar 19, 2026 | 1,258.00 | 1,280.00 | 1,206.00 | 1,216.00 | 1,216.00 | -5.44% | 47,600 |
| Mar 18, 2026 | 1,233.00 | 1,296.00 | 1,233.00 | 1,286.00 | 1,286.00 | 4.55% | 31,300 |
| Mar 17, 2026 | 1,267.00 | 1,267.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 70,400 |
| Mar 16, 2026 | 1,265.00 | 1,288.00 | 1,228.00 | 1,237.00 | 1,237.00 | -4.48% | 46,800 |
| Mar 13, 2026 | 1,264.00 | 1,295.00 | 1,242.00 | 1,295.00 | 1,295.00 | 0.08% | 32,700 |
| Mar 12, 2026 | 1,342.00 | 1,355.00 | 1,279.00 | 1,294.00 | 1,294.00 | -4.92% | 54,600 |
| Mar 11, 2026 | 1,384.00 | 1,400.00 | 1,335.00 | 1,361.00 | 1,361.00 | -0.58% | 66,700 |
| Mar 10, 2026 | 1,320.00 | 1,369.00 | 1,299.00 | 1,369.00 | 1,369.00 | 7.80% | 32,000 |
| Mar 9, 2026 | 1,301.00 | 1,329.00 | 1,225.00 | 1,270.00 | 1,270.00 | -7.70% | 76,500 |
| Mar 6, 2026 | 1,326.00 | 1,376.00 | 1,320.00 | 1,376.00 | 1,376.00 | 1.93% | 24,700 |
| Mar 5, 2026 | 1,320.00 | 1,366.00 | 1,305.00 | 1,350.00 | 1,350.00 | 6.89% | 58,200 |
| Mar 4, 2026 | 1,350.00 | 1,375.00 | 1,231.00 | 1,263.00 | 1,263.00 | -9.33% | 99,400 |
| Mar 3, 2026 | 1,391.00 | 1,463.00 | 1,385.00 | 1,393.00 | 1,393.00 | -0.85% | 73,400 |
| Mar 2, 2026 | 1,399.00 | 1,433.00 | 1,367.00 | 1,405.00 | 1,405.00 | -1.68% | 68,800 |
| Feb 27, 2026 | 1,359.00 | 1,434.00 | 1,350.00 | 1,429.00 | 1,429.00 | 4.61% | 59,400 |
| Feb 26, 2026 | 1,333.00 | 1,380.00 | 1,331.00 | 1,366.00 | 1,366.00 | 3.88% | 54,500 |
| Feb 25, 2026 | 1,316.00 | 1,357.00 | 1,270.00 | 1,315.00 | 1,315.00 | 0.08% | 83,200 |
| Feb 24, 2026 | 1,326.00 | 1,338.00 | 1,285.00 | 1,314.00 | 1,314.00 | -4.51% | 117,700 |
| Feb 20, 2026 | 1,425.00 | 1,440.00 | 1,353.00 | 1,376.00 | 1,376.00 | -4.71% | 61,800 |
| Feb 19, 2026 | 1,428.00 | 1,447.00 | 1,406.00 | 1,444.00 | 1,444.00 | 1.19% | 48,600 |
| Feb 18, 2026 | 1,423.00 | 1,459.00 | 1,367.00 | 1,427.00 | 1,427.00 | 0.92% | 92,700 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,393.00 | 1,414.00 | 1,414.00 | -5.86% | 128,100 |
| Feb 16, 2026 | 1,357.00 | 1,519.00 | 1,352.00 | 1,502.00 | 1,502.00 | 11.84% | 235,100 |
| Feb 13, 2026 | 1,290.00 | 1,357.00 | 1,239.00 | 1,343.00 | 1,343.00 | 2.99% | 341,400 |
| Feb 12, 2026 | 1,250.00 | 1,327.00 | 1,234.00 | 1,304.00 | 1,304.00 | 4.99% | 265,800 |
| Feb 10, 2026 | 1,170.00 | 1,248.00 | 1,170.00 | 1,242.00 | 1,242.00 | 7.63% | 163,400 |
| Feb 9, 2026 | 1,129.00 | 1,165.00 | 1,110.00 | 1,154.00 | 1,154.00 | 5.00% | 79,000 |
| Feb 6, 2026 | 1,078.00 | 1,118.00 | 1,070.00 | 1,099.00 | 1,099.00 | 3.39% | 63,700 |
| Feb 5, 2026 | 1,094.00 | 1,100.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.66% | 48,600 |
| Feb 4, 2026 | 1,100.00 | 1,107.00 | 1,086.00 | 1,092.00 | 1,092.00 | -1.00% | 20,500 |
| Feb 3, 2026 | 1,100.00 | 1,107.00 | 1,083.00 | 1,103.00 | 1,103.00 | 3.37% | 29,100 |
| Feb 2, 2026 | 1,115.00 | 1,146.00 | 1,067.00 | 1,067.00 | 1,067.00 | -3.35% | 94,300 |
| Jan 30, 2026 | 1,104.00 | 1,113.00 | 1,088.00 | 1,104.00 | 1,104.00 | -0.81% | 31,300 |
| Jan 29, 2026 | 1,114.00 | 1,114.00 | 1,083.00 | 1,113.00 | 1,113.00 | 0.09% | 51,800 |
| Jan 28, 2026 | 1,140.00 | 1,140.00 | 1,112.00 | 1,112.00 | 1,112.00 | -3.14% | 37,000 |
| Jan 27, 2026 | 1,134.00 | 1,155.00 | 1,117.00 | 1,148.00 | 1,148.00 | 1.41% | 27,700 |
| Jan 26, 2026 | 1,143.00 | 1,165.00 | 1,132.00 | 1,132.00 | 1,132.00 | -2.41% | 40,000 |
| Jan 23, 2026 | 1,189.00 | 1,189.00 | 1,154.00 | 1,160.00 | 1,160.00 | -1.86% | 48,400 |
| Jan 22, 2026 | 1,194.00 | 1,195.00 | 1,167.00 | 1,182.00 | 1,182.00 | -0.25% | 43,300 |
| Jan 21, 2026 | 1,147.00 | 1,191.00 | 1,147.00 | 1,185.00 | 1,185.00 | 0.68% | 53,600 |