ETS Group Co.,Ltd (TYO:253A)
Japan · Delayed Price · Currency is JPY 1,029.00
-18.00 (-1.72%)
At close: Jun 4, 2026
ETS Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,232.00 | 1,241.00 | 1,200.00 | 1,235.00 | 1,235.00 | - | 32,400 |
| Apr 10, 2026 | 1,244.00 | 1,254.00 | 1,217.00 | 1,235.00 | 1,235.00 | - | 49,600 |
| Apr 9, 2026 | 1,252.00 | 1,269.00 | 1,226.00 | 1,235.00 | 1,235.00 | -2.45% | 28,600 |
| Apr 8, 2026 | 1,250.00 | 1,266.00 | 1,226.00 | 1,266.00 | 1,266.00 | 6.39% | 38,300 |
| Apr 7, 2026 | 1,231.00 | 1,232.00 | 1,186.00 | 1,190.00 | 1,190.00 | -1.82% | 22,200 |
| Apr 6, 2026 | 1,190.00 | 1,212.00 | 1,171.00 | 1,212.00 | 1,212.00 | 4.48% | 19,800 |
| Apr 3, 2026 | 1,185.00 | 1,208.00 | 1,156.00 | 1,160.00 | 1,160.00 | -2.03% | 25,100 |
| Apr 2, 2026 | 1,205.00 | 1,217.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.42% | 36,200 |
| Apr 1, 2026 | 1,160.00 | 1,180.00 | 1,134.00 | 1,179.00 | 1,179.00 | 7.18% | 43,000 |
| Mar 31, 2026 | 1,145.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,100.00 | -5.98% | 79,700 |
| Mar 30, 2026 | 1,150.00 | 1,200.00 | 1,100.00 | 1,170.00 | 1,170.00 | -2.90% | 79,000 |
| Mar 27, 2026 | 1,182.00 | 1,223.00 | 1,178.00 | 1,205.00 | 1,205.00 | 1.26% | 44,900 |
| Mar 26, 2026 | 1,234.00 | 1,234.00 | 1,185.00 | 1,190.00 | 1,190.00 | -3.57% | 27,200 |
| Mar 25, 2026 | 1,206.00 | 1,238.00 | 1,201.00 | 1,234.00 | 1,234.00 | 4.05% | 35,200 |
| Mar 24, 2026 | 1,163.00 | 1,193.00 | 1,156.00 | 1,186.00 | 1,186.00 | 4.68% | 28,900 |
| Mar 23, 2026 | 1,171.00 | 1,183.00 | 1,131.00 | 1,133.00 | 1,133.00 | -6.83% | 77,600 |