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

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 12, 2025	984	997	978	989	+10	+1.02%	18,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	999	1,007	979	979	-20	-2.00%	22,800
Dec 10, 2025	996	1,005	982	999	-3	-0.30%	23,100
Dec 9, 2025	999	1,015	992	1,002	-6	-0.60%	20,200
Dec 8, 2025	1,003	1,013	997	1,008	+6	+0.60%	22,000
Dec 5, 2025	1,010	1,016	1,002	1,002	-18	-1.76%	16,300
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