ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,044.00
-5.00 (-0.48%)
Sep 28, 2026, 3:30 PM JST
ETS Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,053.00 | 1,054.00 | 1,043.00 | 1,044.00 | 1,021.00 | -0.48% | 75,900 |
| Sep 25, 2026 | 1,064.00 | 1,064.00 | 1,043.00 | 1,049.00 | 1,025.89 | 0.67% | 16,700 |
| Sep 24, 2026 | 1,055.00 | 1,058.00 | 1,042.00 | 1,042.00 | 1,019.04 | 0.39% | 23,900 |
| Sep 18, 2026 | 1,043.00 | 1,057.00 | 1,038.00 | 1,038.00 | 1,015.13 | -0.19% | 19,200 |
| Sep 17, 2026 | 1,052.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,017.09 | -0.38% | 3,900 |
| Sep 16, 2026 | 1,041.00 | 1,050.00 | 1,026.00 | 1,044.00 | 1,021.00 | 0.58% | 13,000 |
| Sep 15, 2026 | 1,047.00 | 1,053.00 | 1,037.00 | 1,038.00 | 1,015.13 | -0.95% | 4,200 |
| Sep 14, 2026 | 1,024.00 | 1,054.00 | 1,023.00 | 1,048.00 | 1,024.91 | 2.75% | 13,400 |
| Sep 11, 2026 | 1,020.00 | 1,039.00 | 1,020.00 | 1,020.00 | 997.53 | -1.35% | 11,300 |
| Sep 10, 2026 | 1,035.00 | 1,043.00 | 1,031.00 | 1,034.00 | 1,011.22 | -0.58% | 4,900 |
| Sep 9, 2026 | 1,059.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,017.09 | -0.95% | 6,200 |
| Sep 8, 2026 | 1,047.00 | 1,063.00 | 1,040.00 | 1,050.00 | 1,026.87 | 0.29% | 13,000 |
| Sep 7, 2026 | 1,042.00 | 1,054.00 | 1,031.00 | 1,047.00 | 1,023.93 | 1.26% | 14,800 |
| Sep 4, 2026 | 1,021.00 | 1,040.00 | 1,021.00 | 1,034.00 | 1,011.22 | 0.88% | 8,100 |
| Sep 3, 2026 | 1,028.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,002.42 | -0.77% | 12,700 |
| Sep 2, 2026 | 1,030.00 | 1,042.00 | 1,030.00 | 1,033.00 | 1,010.24 | -1.81% | 8,500 |
| Sep 1, 2026 | 1,042.00 | 1,057.00 | 1,042.00 | 1,052.00 | 1,028.82 | 0.96% | 11,600 |
| Aug 31, 2026 | 1,044.00 | 1,051.00 | 1,040.00 | 1,042.00 | 1,019.04 | -0.76% | 8,700 |
| Aug 28, 2026 | 1,056.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,026.87 | -0.66% | 11,000 |
| Aug 27, 2026 | 1,060.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,033.71 | - | 10,000 |
| Aug 26, 2026 | 1,053.00 | 1,059.00 | 1,046.00 | 1,057.00 | 1,033.71 | 0.67% | 20,000 |
| Aug 25, 2026 | 1,046.00 | 1,051.00 | 1,033.00 | 1,050.00 | 1,026.87 | 0.96% | 16,000 |
| Aug 24, 2026 | 1,038.00 | 1,043.00 | 1,031.00 | 1,040.00 | 1,017.09 | 0.29% | 17,400 |
| Aug 21, 2026 | 1,015.00 | 1,037.00 | 1,015.00 | 1,037.00 | 1,014.15 | 0.58% | 12,100 |
| Aug 20, 2026 | 1,011.00 | 1,040.00 | 1,011.00 | 1,031.00 | 1,008.29 | 2.18% | 20,800 |
| Aug 19, 2026 | 1,021.00 | 1,022.00 | 1,003.00 | 1,009.00 | 986.77 | -1.94% | 39,400 |
| Aug 18, 2026 | 1,046.00 | 1,057.00 | 1,026.00 | 1,029.00 | 1,006.33 | -1.63% | 32,500 |
| Aug 17, 2026 | 1,039.00 | 1,059.00 | 1,035.00 | 1,046.00 | 1,022.96 | 0.97% | 27,900 |
| Aug 14, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 1,013.18 | -0.38% | 14,300 |
| Aug 13, 2026 | 1,036.00 | 1,052.00 | 1,015.00 | 1,040.00 | 1,017.09 | 1.56% | 35,200 |
| Aug 12, 2026 | 1,019.00 | 1,029.00 | 998.00 | 1,024.00 | 1,001.44 | 1.59% | 45,600 |
| Aug 10, 2026 | 1,022.00 | 1,032.00 | 992.00 | 1,008.00 | 985.79 | -1.27% | 97,900 |
| Aug 7, 2026 | 1,148.00 | 1,188.00 | 1,020.00 | 1,021.00 | 998.51 | -9.41% | 354,800 |
| Aug 6, 2026 | 1,159.00 | 1,174.00 | 1,105.00 | 1,127.00 | 1,102.17 | -2.76% | 100,800 |
| Aug 5, 2026 | 1,139.00 | 1,159.00 | 1,136.00 | 1,159.00 | 1,133.47 | 2.02% | 41,700 |
| Aug 4, 2026 | 1,148.00 | 1,162.00 | 1,126.00 | 1,136.00 | 1,110.97 | -1.65% | 37,000 |
| Aug 3, 2026 | 1,155.00 | 1,156.00 | 1,120.00 | 1,155.00 | 1,129.55 | 0.87% | 19,000 |
| Jul 31, 2026 | 1,127.00 | 1,157.00 | 1,110.00 | 1,145.00 | 1,119.77 | 4.09% | 16,700 |
| Jul 30, 2026 | 1,091.00 | 1,121.00 | 1,091.00 | 1,100.00 | 1,075.77 | 0.82% | 11,700 |
| Jul 29, 2026 | 1,120.00 | 1,127.00 | 1,072.00 | 1,091.00 | 1,066.96 | -2.15% | 24,800 |
| Jul 28, 2026 | 1,136.00 | 1,138.00 | 1,110.00 | 1,115.00 | 1,090.44 | -2.62% | 17,100 |
| Jul 27, 2026 | 1,121.00 | 1,151.00 | 1,115.00 | 1,145.00 | 1,119.77 | 3.06% | 25,500 |
| Jul 24, 2026 | 1,128.00 | 1,128.00 | 1,108.00 | 1,111.00 | 1,086.52 | -1.77% | 9,900 |
| Jul 23, 2026 | 1,110.00 | 1,141.00 | 1,108.00 | 1,131.00 | 1,106.08 | 1.89% | 18,800 |
| Jul 22, 2026 | 1,128.00 | 1,142.00 | 1,105.00 | 1,110.00 | 1,085.55 | -0.09% | 33,600 |
| Jul 21, 2026 | 1,080.00 | 1,117.00 | 1,070.00 | 1,111.00 | 1,086.52 | 4.61% | 18,100 |
| Jul 17, 2026 | 1,100.00 | 1,101.00 | 1,030.00 | 1,062.00 | 1,038.60 | -3.89% | 49,600 |
| Jul 16, 2026 | 1,156.00 | 1,160.00 | 1,103.00 | 1,105.00 | 1,080.66 | -1.87% | 33,700 |
| Jul 15, 2026 | 1,100.00 | 1,132.00 | 1,094.00 | 1,126.00 | 1,101.19 | 1.90% | 17,000 |
| Jul 14, 2026 | 1,084.00 | 1,109.00 | 1,071.00 | 1,105.00 | 1,080.66 | 1.94% | 11,700 |