ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,509.00
+166.00 (12.36%)
Last updated: Feb 16, 2026, 3:05 PM JST
ETS Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,180.00 | 1,184.00 | 1,148.00 | 1,177.00 | 1,177.00 | 0.17% | 43,300 |
| Jan 19, 2026 | 1,165.00 | 1,187.00 | 1,145.00 | 1,175.00 | 1,175.00 | -1.26% | 64,000 |
| Jan 16, 2026 | 1,158.00 | 1,194.00 | 1,135.00 | 1,190.00 | 1,190.00 | 2.76% | 105,700 |
| Jan 15, 2026 | 1,140.00 | 1,162.00 | 1,127.00 | 1,158.00 | 1,158.00 | 0.43% | 75,600 |
| Jan 14, 2026 | 1,142.00 | 1,164.00 | 1,131.00 | 1,153.00 | 1,153.00 | 0.96% | 63,000 |
| Jan 13, 2026 | 1,193.00 | 1,193.00 | 1,121.00 | 1,142.00 | 1,142.00 | 2.15% | 192,000 |
| Jan 9, 2026 | 1,110.00 | 1,123.00 | 1,072.00 | 1,118.00 | 1,118.00 | 3.81% | 104,000 |
| Jan 8, 2026 | 1,135.00 | 1,135.00 | 1,072.00 | 1,077.00 | 1,077.00 | -4.86% | 144,100 |
| Jan 7, 2026 | 1,179.00 | 1,188.00 | 1,096.00 | 1,132.00 | 1,132.00 | -5.75% | 397,100 |
| Jan 6, 2026 | 1,115.00 | 1,394.00 | 1,115.00 | 1,201.00 | 1,201.00 | 8.69% | 1,861,900 |
| Jan 5, 2026 | 1,051.00 | 1,130.00 | 1,041.00 | 1,105.00 | 1,105.00 | 6.45% | 85,400 |
| Dec 30, 2025 | 1,037.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.29% | 22,700 |
| Dec 29, 2025 | 1,052.00 | 1,052.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.10% | 12,600 |
| Dec 26, 2025 | 1,034.00 | 1,056.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.07% | 59,100 |
| Dec 25, 2025 | 1,014.00 | 1,037.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.18% | 18,700 |
| Dec 24, 2025 | 991.00 | 1,021.00 | 991.00 | 1,013.00 | 1,013.00 | 2.12% | 26,000 |
| Dec 23, 2025 | 993.00 | 1,004.00 | 990.00 | 992.00 | 992.00 | -0.10% | 19,000 |
| Dec 22, 2025 | 1,003.00 | 1,016.00 | 988.00 | 993.00 | 993.00 | -1.00% | 21,100 |
| Dec 19, 2025 | 971.00 | 1,004.00 | 971.00 | 1,003.00 | 1,003.00 | 3.30% | 19,800 |
| Dec 18, 2025 | 975.00 | 981.00 | 971.00 | 971.00 | 971.00 | -0.72% | 11,500 |
| Dec 17, 2025 | 986.00 | 987.00 | 966.00 | 978.00 | 978.00 | -0.51% | 21,100 |
| Dec 16, 2025 | 995.00 | 995.00 | 980.00 | 983.00 | 983.00 | -1.90% | 14,900 |
| Dec 15, 2025 | 987.00 | 1,002.00 | 987.00 | 1,002.00 | 1,002.00 | 1.31% | 7,500 |
| Dec 12, 2025 | 984.00 | 997.00 | 978.00 | 989.00 | 989.00 | 1.02% | 18,900 |
| Dec 11, 2025 | 999.00 | 1,007.00 | 979.00 | 979.00 | 979.00 | -2.00% | 22,800 |
| Dec 10, 2025 | 996.00 | 1,005.00 | 982.00 | 999.00 | 999.00 | -0.30% | 23,100 |
| Dec 9, 2025 | 999.00 | 1,015.00 | 992.00 | 1,002.00 | 1,002.00 | -0.60% | 20,200 |
| Dec 8, 2025 | 1,003.00 | 1,013.00 | 997.00 | 1,008.00 | 1,008.00 | 0.60% | 22,000 |
| Dec 5, 2025 | 1,010.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.76% | 16,300 |
| Dec 4, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.59% | 8,700 |
| Dec 3, 2025 | 1,000.00 | 1,022.00 | 998.00 | 1,014.00 | 1,014.00 | 1.00% | 26,100 |
| Dec 2, 2025 | 1,006.00 | 1,014.00 | 994.00 | 1,004.00 | 1,004.00 | 0.50% | 33,700 |
| Dec 1, 2025 | 1,037.00 | 1,037.00 | 995.00 | 999.00 | 999.00 | -3.57% | 47,400 |