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

52 Week High Feb 16, 2026

1,519 JPY

52 Week Low May 1, 2025

646 JPY

Yearly High Feb 16, 2026

1,519 JPY

Yearly Low Jan 5, 2026

1,041 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,246	1,260	1,219	1,244	+24	+1.97%	19,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,204	1,249	1,204	1,220	+16	+1.33%	38,300
Apr 27, 2026	1,216	1,219	1,188	1,204	-4	-0.33%	26,600
Apr 24, 2026	1,219	1,231	1,181	1,208	-24	-1.95%	55,900
Apr 23, 2026	1,231	1,248	1,215	1,232	-6	-0.48%	28,500
Apr 22, 2026	1,258	1,258	1,221	1,238	-21	-1.67%	21,000
Apr 21, 2026	1,275	1,275	1,241	1,259	+3	+0.24%	27,900
Apr 20, 2026	1,251	1,273	1,233	1,256	+11	+0.88%	31,900
Apr 17, 2026	1,272	1,272	1,237	1,245	-2	-0.16%	36,900
Apr 16, 2026	1,234	1,263	1,226	1,247	+15	+1.22%	37,300
Apr 15, 2026	1,315	1,322	1,218	1,232	-50	-3.90%	83,100
Apr 14, 2026	1,255	1,291	1,255	1,282	+47	+3.81%	48,000
Apr 13, 2026	1,232	1,241	1,200	1,235	0	0.00%	32,400
Apr 10, 2026	1,244	1,254	1,217	1,235	0	0.00%	49,600
Apr 9, 2026	1,252	1,269	1,226	1,235	-31	-2.45%	28,600
Apr 8, 2026	1,250	1,266	1,226	1,266	+76	+6.39%	38,300
Apr 7, 2026	1,231	1,232	1,186	1,190	-22	-1.82%	22,200
Apr 6, 2026	1,190	1,212	1,171	1,212	+52	+4.48%	19,800
Apr 3, 2026	1,185	1,208	1,156	1,160	-24	-2.03%	25,100
Apr 2, 2026	1,205	1,217	1,172	1,184	+5	+0.42%	36,200
Apr 1, 2026	1,160	1,180	1,134	1,179	+79	+7.18%	43,000