ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,054.00
-7.00 (-0.66%)
At close: Jun 26, 2026
ETS Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,061.00 | 1,065.00 | 1,043.00 | 1,054.00 | 1,054.00 | -0.66% | 13,500 |
| Jun 25, 2026 | 1,070.00 | 1,079.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.84% | 3,800 |
| Jun 24, 2026 | 1,087.00 | 1,089.00 | 1,007.00 | 1,070.00 | 1,070.00 | 1.23% | 23,000 |
| Jun 23, 2026 | 1,081.00 | 1,081.00 | 1,057.00 | 1,057.00 | 1,057.00 | -2.94% | 18,900 |
| Jun 22, 2026 | 1,090.00 | 1,102.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.37% | 34,300 |
| Jun 19, 2026 | 1,120.00 | 1,136.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.18% | 27,100 |
| Jun 18, 2026 | 1,099.00 | 1,099.00 | 1,067.00 | 1,091.00 | 1,091.00 | 1.02% | 16,000 |
| Jun 17, 2026 | 1,080.00 | 1,099.00 | 1,072.00 | 1,080.00 | 1,080.00 | 2.66% | 20,100 |
| Jun 16, 2026 | 1,075.00 | 1,075.00 | 1,039.00 | 1,052.00 | 1,052.00 | -0.47% | 10,500 |
| Jun 15, 2026 | 1,044.00 | 1,057.00 | 1,028.00 | 1,057.00 | 1,057.00 | 4.24% | 13,400 |
| Jun 12, 2026 | 1,012.00 | 1,025.00 | 1,000.00 | 1,014.00 | 1,014.00 | 2.22% | 23,900 |
| Jun 11, 2026 | 1,004.00 | 1,007.00 | 975.00 | 992.00 | 992.00 | -2.36% | 40,000 |
| Jun 10, 2026 | 1,049.00 | 1,055.00 | 1,004.00 | 1,016.00 | 1,016.00 | -2.03% | 29,900 |
| Jun 9, 2026 | 1,036.00 | 1,099.00 | 1,026.00 | 1,037.00 | 1,037.00 | 1.97% | 109,600 |
| Jun 8, 2026 | 1,031.00 | 1,038.00 | 1,012.00 | 1,017.00 | 1,017.00 | -4.15% | 30,300 |
| Jun 5, 2026 | 1,026.00 | 1,071.00 | 1,026.00 | 1,061.00 | 1,061.00 | 3.11% | 22,600 |
| Jun 4, 2026 | 1,046.00 | 1,053.00 | 1,029.00 | 1,029.00 | 1,029.00 | -1.72% | 14,800 |
| Jun 3, 2026 | 1,065.00 | 1,084.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.69% | 34,200 |
| Jun 2, 2026 | 1,080.00 | 1,080.00 | 1,022.00 | 1,065.00 | 1,065.00 | -2.56% | 59,500 |
| Jun 1, 2026 | 1,136.00 | 1,136.00 | 1,081.00 | 1,093.00 | 1,093.00 | -2.58% | 37,100 |
| May 29, 2026 | 1,162.00 | 1,166.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.01% | 30,900 |
| May 28, 2026 | 1,154.00 | 1,159.00 | 1,120.00 | 1,145.00 | 1,145.00 | -1.80% | 46,500 |
| May 27, 2026 | 1,229.00 | 1,229.00 | 1,157.00 | 1,166.00 | 1,166.00 | -2.75% | 48,400 |
| May 26, 2026 | 1,169.00 | 1,206.00 | 1,145.00 | 1,199.00 | 1,199.00 | 2.57% | 36,000 |
| May 25, 2026 | 1,147.00 | 1,169.00 | 1,140.00 | 1,169.00 | 1,169.00 | 2.90% | 28,400 |
| May 22, 2026 | 1,134.00 | 1,143.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1.79% | 26,700 |
| May 21, 2026 | 1,136.00 | 1,156.00 | 1,109.00 | 1,116.00 | 1,116.00 | 0.72% | 65,800 |
| May 20, 2026 | 1,156.00 | 1,156.00 | 1,093.00 | 1,108.00 | 1,108.00 | -5.06% | 77,100 |
| May 19, 2026 | 1,205.00 | 1,211.00 | 1,146.00 | 1,167.00 | 1,167.00 | -0.68% | 55,200 |
| May 18, 2026 | 1,228.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | -3.85% | 77,400 |
| May 15, 2026 | 1,370.00 | 1,404.00 | 1,179.00 | 1,222.00 | 1,222.00 | -8.87% | 214,200 |
| May 14, 2026 | 1,350.00 | 1,428.00 | 1,320.00 | 1,341.00 | 1,341.00 | -1.40% | 142,700 |
| May 13, 2026 | 1,333.00 | 1,360.00 | 1,318.00 | 1,360.00 | 1,360.00 | 2.03% | 36,300 |
| May 12, 2026 | 1,340.00 | 1,373.00 | 1,319.00 | 1,333.00 | 1,333.00 | -1.04% | 28,100 |
| May 11, 2026 | 1,348.00 | 1,369.00 | 1,314.00 | 1,347.00 | 1,347.00 | 1.74% | 30,900 |
| May 8, 2026 | 1,307.00 | 1,335.00 | 1,307.00 | 1,324.00 | 1,324.00 | 1.30% | 26,000 |
| May 7, 2026 | 1,285.00 | 1,334.00 | 1,285.00 | 1,307.00 | 1,307.00 | 4.81% | 46,800 |
| May 1, 2026 | 1,264.00 | 1,264.00 | 1,233.00 | 1,247.00 | 1,247.00 | 0.24% | 17,900 |
| Apr 30, 2026 | 1,246.00 | 1,260.00 | 1,219.00 | 1,244.00 | 1,244.00 | 1.97% | 27,900 |
| Apr 28, 2026 | 1,204.00 | 1,249.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1.33% | 38,300 |
| Apr 27, 2026 | 1,216.00 | 1,219.00 | 1,188.00 | 1,204.00 | 1,204.00 | -0.33% | 26,600 |
| Apr 24, 2026 | 1,219.00 | 1,231.00 | 1,181.00 | 1,208.00 | 1,208.00 | -1.95% | 55,900 |
| Apr 23, 2026 | 1,231.00 | 1,248.00 | 1,215.00 | 1,232.00 | 1,232.00 | -0.48% | 28,500 |
| Apr 22, 2026 | 1,258.00 | 1,258.00 | 1,221.00 | 1,238.00 | 1,238.00 | -1.67% | 21,000 |
| Apr 21, 2026 | 1,275.00 | 1,275.00 | 1,241.00 | 1,259.00 | 1,259.00 | 0.24% | 27,900 |
| Apr 20, 2026 | 1,251.00 | 1,273.00 | 1,233.00 | 1,256.00 | 1,256.00 | 0.88% | 31,900 |
| Apr 17, 2026 | 1,272.00 | 1,272.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.16% | 36,900 |
| Apr 16, 2026 | 1,234.00 | 1,263.00 | 1,226.00 | 1,247.00 | 1,247.00 | 1.22% | 37,300 |
| Apr 15, 2026 | 1,315.00 | 1,322.00 | 1,218.00 | 1,232.00 | 1,232.00 | -3.90% | 83,100 |
| Apr 14, 2026 | 1,255.00 | 1,291.00 | 1,255.00 | 1,282.00 | 1,282.00 | 3.81% | 48,000 |