ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,057.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
ETS Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,060.00 | 1,069.00 | 1,057.00 | 1,060.00 | - | 0.28% | 7,600 |
| Aug 26, 2026 | 1,053.00 | 1,059.00 | 1,046.00 | 1,057.00 | 1,057.00 | 0.67% | 20,000 |
| Aug 25, 2026 | 1,046.00 | 1,051.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.96% | 16,000 |
| Aug 24, 2026 | 1,038.00 | 1,043.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.29% | 17,400 |
| Aug 21, 2026 | 1,015.00 | 1,037.00 | 1,015.00 | 1,037.00 | 1,037.00 | 0.58% | 12,100 |
| Aug 20, 2026 | 1,011.00 | 1,040.00 | 1,011.00 | 1,031.00 | 1,031.00 | 2.18% | 20,800 |
| Aug 19, 2026 | 1,021.00 | 1,022.00 | 1,003.00 | 1,009.00 | 1,009.00 | -1.94% | 39,400 |
| Aug 18, 2026 | 1,046.00 | 1,057.00 | 1,026.00 | 1,029.00 | 1,029.00 | -1.63% | 32,500 |
| Aug 17, 2026 | 1,039.00 | 1,059.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.97% | 27,900 |
| Aug 14, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.38% | 14,300 |
| Aug 13, 2026 | 1,036.00 | 1,052.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.56% | 35,200 |
| Aug 12, 2026 | 1,019.00 | 1,029.00 | 998.00 | 1,024.00 | 1,024.00 | 1.59% | 45,600 |
| Aug 10, 2026 | 1,022.00 | 1,032.00 | 992.00 | 1,008.00 | 1,008.00 | -1.27% | 97,900 |
| Aug 7, 2026 | 1,148.00 | 1,188.00 | 1,020.00 | 1,021.00 | 1,021.00 | -9.41% | 354,800 |
| Aug 6, 2026 | 1,159.00 | 1,174.00 | 1,105.00 | 1,127.00 | 1,127.00 | -2.76% | 100,800 |
| Aug 5, 2026 | 1,139.00 | 1,159.00 | 1,136.00 | 1,159.00 | 1,159.00 | 2.02% | 41,700 |
| Aug 4, 2026 | 1,148.00 | 1,162.00 | 1,126.00 | 1,136.00 | 1,136.00 | -1.65% | 37,000 |
| Aug 3, 2026 | 1,155.00 | 1,156.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.87% | 19,000 |
| Jul 31, 2026 | 1,127.00 | 1,157.00 | 1,110.00 | 1,145.00 | 1,145.00 | 4.09% | 16,700 |
| Jul 30, 2026 | 1,091.00 | 1,121.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.82% | 11,700 |
| Jul 29, 2026 | 1,120.00 | 1,127.00 | 1,072.00 | 1,091.00 | 1,091.00 | -2.15% | 24,800 |
| Jul 28, 2026 | 1,136.00 | 1,138.00 | 1,110.00 | 1,115.00 | 1,115.00 | -2.62% | 17,100 |
| Jul 27, 2026 | 1,121.00 | 1,151.00 | 1,115.00 | 1,145.00 | 1,145.00 | 3.06% | 25,500 |
| Jul 24, 2026 | 1,128.00 | 1,128.00 | 1,108.00 | 1,111.00 | 1,111.00 | -1.77% | 9,900 |
| Jul 23, 2026 | 1,110.00 | 1,141.00 | 1,108.00 | 1,131.00 | 1,131.00 | 1.89% | 18,800 |
| Jul 22, 2026 | 1,128.00 | 1,142.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.09% | 33,600 |
| Jul 21, 2026 | 1,080.00 | 1,117.00 | 1,070.00 | 1,111.00 | 1,111.00 | 4.61% | 18,100 |
| Jul 17, 2026 | 1,100.00 | 1,101.00 | 1,030.00 | 1,062.00 | 1,062.00 | -3.89% | 49,600 |
| Jul 16, 2026 | 1,156.00 | 1,160.00 | 1,103.00 | 1,105.00 | 1,105.00 | -1.87% | 33,700 |
| Jul 15, 2026 | 1,100.00 | 1,132.00 | 1,094.00 | 1,126.00 | 1,126.00 | 1.90% | 17,000 |
| Jul 14, 2026 | 1,084.00 | 1,109.00 | 1,071.00 | 1,105.00 | 1,105.00 | 1.94% | 11,700 |
| Jul 13, 2026 | 1,115.00 | 1,132.00 | 1,083.00 | 1,084.00 | 1,084.00 | -2.61% | 10,900 |
| Jul 10, 2026 | 1,112.00 | 1,132.00 | 1,089.00 | 1,113.00 | 1,113.00 | 2.87% | 16,100 |
| Jul 9, 2026 | 1,095.00 | 1,095.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.19% | 12,900 |
| Jul 8, 2026 | 1,094.00 | 1,127.00 | 1,091.00 | 1,095.00 | 1,095.00 | -1.62% | 16,000 |
| Jul 7, 2026 | 1,130.00 | 1,131.00 | 1,097.00 | 1,113.00 | 1,113.00 | -2.02% | 16,900 |
| Jul 6, 2026 | 1,138.00 | 1,151.00 | 1,135.00 | 1,136.00 | 1,136.00 | 0.98% | 17,200 |
| Jul 3, 2026 | 1,110.00 | 1,125.00 | 1,088.00 | 1,125.00 | 1,125.00 | 2.74% | 18,200 |
| Jul 2, 2026 | 1,090.00 | 1,110.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.64% | 16,800 |
| Jul 1, 2026 | 1,094.00 | 1,094.00 | 1,073.00 | 1,088.00 | 1,088.00 | 0.37% | 8,300 |
| Jun 30, 2026 | 1,080.00 | 1,086.00 | 1,050.00 | 1,084.00 | 1,084.00 | 0.46% | 15,900 |
| Jun 29, 2026 | 1,050.00 | 1,079.00 | 1,050.00 | 1,079.00 | 1,079.00 | 2.37% | 7,900 |
| 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 |