kabutan

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

253A
TSE Standard
ETS Group Co.,Ltd.
1,013
JPY
-7
(-0.69%)
Dec 5, 2:14 pm JST
6.54
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
1,011.1
Dec 5, 12:44 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
Dec 5, 2025 1,010 1,016 1,006 1,013 -7 -0.69% 5,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,019 1,023 1,011 1,020 +6 +0.59% 8,700
Dec 3, 2025 1,000 1,022 998 1,014 +10 +1.00% 26,100
Dec 2, 2025 1,006 1,014 994 1,004 +5 +0.50% 33,700
Dec 1, 2025 1,037 1,037 995 999 -37 -3.57% 47,400
Nov 28, 2025 1,021 1,040 1,003 1,036 +25 +2.47% 28,900
Nov 27, 2025 1,023 1,025 1,007 1,011 -10 -0.98% 26,100
Nov 26, 2025 990 1,032 983 1,021 +46 +4.72% 53,100
Nov 25, 2025 1,003 1,020 971 975 -15 -1.52% 45,400
Nov 21, 2025 980 1,011 978 990 -5 -0.50% 47,600
Nov 20, 2025 1,029 1,035 991 995 -9 -0.90% 79,600
Nov 19, 2025 1,035 1,051 991 1,004 -36 -3.46% 87,400
Nov 18, 2025 1,060 1,060 1,024 1,040 -50 -4.59% 84,000
Nov 17, 2025 1,112 1,127 1,057 1,090 -12 -1.09% 156,000
Nov 14, 2025 1,201 1,220 1,088 1,102 -93 -7.78% 234,100
Nov 13, 2025 1,285 1,325 1,193 1,195 -90 -7.00% 305,200
Nov 12, 2025 1,246 1,288 1,230 1,285 +18 +1.42% 137,300
Nov 11, 2025 1,194 1,267 1,160 1,267 +96 +8.20% 163,200
Nov 10, 2025 1,192 1,199 1,159 1,171 -12 -1.01% 56,200
Nov 7, 2025 1,170 1,183 1,128 1,183 +23 +1.98% 73,500
Nov 6, 2025 1,180 1,181 1,148 1,160 -3 -0.26% 51,200