kabutan

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

253A
TSE Standard
ETS Group Co.,Ltd.
1,113
JPY
+1
(+0.09%)
Jan 29, 3:30 pm JST
7.27
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,109.2
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
1,397 JPY
52 Week Low Apr 7, 2025
596 JPY
Yearly High Aug 8, 2025
1,397 JPY
Yearly Low Apr 7, 2025
596 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,114 1,114 1,083 1,113 +1 +0.09% 51,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,140 1,140 1,112 1,112 -36 -3.14% 37,000
Jan 27, 2026 1,134 1,155 1,117 1,148 +16 +1.41% 27,700
Jan 26, 2026 1,143 1,165 1,132 1,132 -28 -2.41% 40,000
Jan 23, 2026 1,189 1,189 1,154 1,160 -22 -1.86% 48,400
Jan 22, 2026 1,194 1,195 1,167 1,182 -3 -0.25% 43,300
Jan 21, 2026 1,147 1,191 1,147 1,185 +8 +0.68% 53,600
Jan 20, 2026 1,180 1,184 1,148 1,177 +2 +0.17% 43,300
Jan 19, 2026 1,165 1,187 1,145 1,175 -15 -1.26% 64,000
Jan 16, 2026 1,158 1,194 1,135 1,190 +32 +2.76% 105,700
Jan 15, 2026 1,140 1,162 1,127 1,158 +5 +0.43% 75,600
Jan 14, 2026 1,142 1,164 1,131 1,153 +11 +0.96% 63,000
Jan 13, 2026 1,193 1,193 1,121 1,142 +24 +2.15% 192,000
Jan 9, 2026 1,110 1,123 1,072 1,118 +41 +3.81% 104,000
Jan 8, 2026 1,135 1,135 1,072 1,077 -55 -4.86% 144,100
Jan 7, 2026 1,179 1,188 1,096 1,132 -69 -5.75% 397,100
Jan 6, 2026 1,115 1,394 1,115 1,201 +96 +8.69% 1,861,900
Jan 5, 2026 1,051 1,130 1,041 1,105 +67 +6.45% 85,400
Dec 30, 2025 1,037 1,038 1,020 1,038 +3 +0.29% 22,700
Dec 29, 2025 1,052 1,052 1,033 1,035 -1 -0.10% 12,600
Dec 26, 2025 1,034 1,056 1,025 1,036 +11 +1.07% 59,100