ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,145.00
+45.00 (4.09%)
At close: Jul 31, 2026
ETS Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |