kabutan

ETS Group Co.,Ltd.(253A) Historical

253A
TSE Standard
ETS Group Co.,Ltd.
1,270
JPY
-25
(-1.93%)
Mar 16, 10:15 am JST
7.96
USD
Mar 15, 9:15 pm EDT
Result
PTS
outside of trading hours
1,269.9
Mar 16, 10:15 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
1,519 JPY
52 Week Low Apr 7, 2025
596 JPY
Yearly High Feb 16, 2026
1,519 JPY
Yearly Low Apr 7, 2025
596 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,265 1,288 1,257 1,270 -25 -1.93% 5,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,264 1,295 1,242 1,295 +1 +0.08% 32,700
Mar 12, 2026 1,342 1,355 1,279 1,294 -67 -4.92% 54,600
Mar 11, 2026 1,384 1,400 1,335 1,361 -8 -0.58% 66,700
Mar 10, 2026 1,320 1,369 1,299 1,369 +99 +7.80% 32,000
Mar 9, 2026 1,301 1,329 1,225 1,270 -106 -7.70% 76,500
Mar 6, 2026 1,326 1,376 1,320 1,376 +26 +1.93% 24,700
Mar 5, 2026 1,320 1,366 1,305 1,350 +87 +6.89% 58,200
Mar 4, 2026 1,350 1,375 1,231 1,263 -130 -9.33% 99,400
Mar 3, 2026 1,391 1,463 1,385 1,393 -12 -0.85% 73,400
Mar 2, 2026 1,399 1,433 1,367 1,405 -24 -1.68% 68,800
Feb 27, 2026 1,359 1,434 1,350 1,429 +63 +4.61% 59,400
Feb 26, 2026 1,333 1,380 1,331 1,366 +51 +3.88% 54,500
Feb 25, 2026 1,316 1,357 1,270 1,315 +1 +0.08% 83,200
Feb 24, 2026 1,326 1,338 1,285 1,314 -62 -4.51% 117,700
Feb 20, 2026 1,425 1,440 1,353 1,376 -68 -4.71% 61,800
Feb 19, 2026 1,428 1,447 1,406 1,444 +17 +1.19% 48,600
Feb 18, 2026 1,423 1,459 1,367 1,427 +13 +0.92% 92,700
Feb 17, 2026 1,500 1,500 1,393 1,414 -88 -5.86% 128,100
Feb 16, 2026 1,357 1,519 1,352 1,502 +159 +11.84% 235,100
Feb 13, 2026 1,290 1,357 1,239 1,343 +39 +2.99% 341,400