ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 861.00
-93.00 (-9.75%)
Nov 6, 2026, 3:30 PM JST
ETS Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 864.00 | 895.00 | 851.00 | 861.00 | 861.00 | -9.75% | 71,900 |
| Nov 5, 2026 | 987.00 | 1,002.00 | 952.00 | 954.00 | 954.00 | -3.25% | 41,400 |
| Nov 4, 2026 | 1,018.00 | 1,018.00 | 951.00 | 986.00 | 986.00 | -3.05% | 36,600 |
| Nov 2, 2026 | 997.00 | 1,025.00 | 992.00 | 1,017.00 | 1,017.00 | 2.01% | 23,300 |
| Oct 30, 2026 | 1,011.00 | 1,015.00 | 994.00 | 997.00 | 997.00 | -1.97% | 21,400 |
| Oct 29, 2026 | 1,017.00 | 1,019.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.68% | 8,200 |
| Oct 28, 2026 | 1,025.00 | 1,031.00 | 1,018.00 | 1,024.00 | 1,024.00 | -0.10% | 12,100 |
| Oct 27, 2026 | 1,023.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.79% | 14,100 |
| Oct 26, 2026 | 1,015.00 | 1,024.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.69% | 6,400 |
| Oct 23, 2026 | 1,021.00 | 1,022.00 | 994.00 | 1,010.00 | 1,010.00 | -1.75% | 33,600 |
| Oct 22, 2026 | 1,022.00 | 1,039.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.39% | 7,700 |
| Oct 21, 2026 | 1,021.00 | 1,038.00 | 1,021.00 | 1,024.00 | 1,024.00 | 1.19% | 9,900 |
| Oct 20, 2026 | 1,034.00 | 1,038.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.03% | 12,300 |
| Oct 19, 2026 | 1,007.00 | 1,042.00 | 1,003.00 | 1,033.00 | 1,033.00 | 2.38% | 21,100 |
| Oct 16, 2026 | 1,011.00 | 1,027.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.10% | 15,600 |
| Oct 15, 2026 | 1,004.00 | 1,028.00 | 983.00 | 1,008.00 | 1,008.00 | 0.10% | 45,000 |
| Oct 14, 2026 | 1,016.00 | 1,016.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.59% | 8,400 |
| Oct 13, 2026 | 1,015.00 | 1,021.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.20% | 10,300 |
| Oct 9, 2026 | 1,011.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | - | 17,500 |
| Oct 8, 2026 | 1,027.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.22% | 20,300 |
| Oct 7, 2026 | 1,031.00 | 1,044.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.19% | 4,600 |
| Oct 6, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,036.00 | 1,036.00 | 0.58% | 2,900 |
| Oct 5, 2026 | 1,038.00 | 1,038.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.68% | 3,600 |
| Oct 2, 2026 | 1,036.00 | 1,037.00 | 1,028.00 | 1,037.00 | 1,037.00 | 1.47% | 9,100 |
| Oct 1, 2026 | 1,038.00 | 1,038.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.06% | 11,500 |
| Sep 30, 2026 | 1,033.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,033.00 | 0.68% | 7,100 |
| Sep 29, 2026 | 1,022.00 | 1,039.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.49% | 20,100 |
| 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 |